Premium
Tactical Advantage ETF (FDAT)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6454 | -2.85954807266 | 22.57 | 22.68 | 21.9246 | 1428 | 22.10898101 | SP |
| 4 | -0.2754 | -1.24054054054 | 22.2 | 22.68 | 21.575 | 679 | 22.06380068 | SP |
| 12 | -0.2854 | -1.28500675371 | 22.21 | 22.68 | 21.4881 | 768 | 21.8835359 | SP |
| 26 | -0.5754 | -2.55733333333 | 22.5 | 23.25 | 21.4881 | 1084 | 22.2376981 | SP |
| 52 | 0.8846 | 4.20437262357 | 21.04 | 23.25 | 20.905 | 1074 | 21.911077 | SP |
| 156 | 1.7046 | 8.43026706231 | 20.22 | 25.04 | 19.285 | 3597 | 21.01412808 | SP |
| 260 | 1.9446 | 9.73273273273 | 19.98 | 25.04 | 19.285 | 4250 | 20.79342913 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 21.9246 | -0.48 | -2.14 | 22.18 | 22.18 | 21.9246 | 606 |
| 1780612200 | 22.405 | 0.34 | 1.55 | 22.21 | 22.68 | 22.21 | 109 |
| 1780525800 | 22.0634 | -0.06 | -0.27 | 22.12 | 22.12 | 22.05 | 306 |
| 1780439400 | 22.1242 | -0 | -0.00 | 22.07 | 22.13 | 22.05 | 5468 |
| 1780353000 | 22.1246 | 0.02 | 0.09 | 22.57 | 22.57 | 22.04 | 653 |
| 1780093800 | 22.1054 | 0.05 | 0.21 | 22.085 | 22.14 | 22.085 | 305 |
| 1780007400 | 22.06 | 0.07 | 0.33 | 21.94 | 22.0894 | 21.94 | 530 |
| 1779921000 | 21.9877 | -0.12 | -0.53 | 22.06 | 22.06 | 21.965 | 313 |
| 1779834600 | 22.1053 | 0.16 | 0.72 | 22.14 | 22.14 | 22.0694 | 604 |
| 1779489000 | 21.9476 | 0.07 | 0.34 | 21.985 | 21.995 | 21.9476 | 303 |
| 1779402600 | 21.873 | 0.05 | 0.24 | 21.7999 | 21.91 | 21.79 | 1210 |
| 1779316200 | 21.8216 | 0.23 | 1.07 | 21.63 | 21.85 | 21.63 | 318 |
| 1779229800 | 21.5899 | -0.16 | -0.73 | 21.575 | 21.69 | 21.575 | 203 |
| 1779143400 | 21.7476 | -0.06 | -0.29 | 21.69 | 21.8 | 21.69 | 319 |
| 1778884200 | 21.8116 | -0.4 | -1.80 | 21.8116 | 21.8116 | 21.8116 | 3 |
| 1778797800 | 22.2103 | 0.09 | 0.42 | 22.13 | 22.26 | 22.13 | 503 |
| 1778711400 | 22.118 | 0 | 0.02 | 22 | 22.118 | 22 | 105 |
| 1778625000 | 22.1145 | -0.15 | -0.66 | 22.11 | 22.1145 | 21.985 | 529 |
| 1778538600 | 22.2609 | 0.21 | 0.96 | 22.2 | 22.28 | 22.2 | 508 |
| 1778279400 | 22.0494 | 0.07 | 0.31 | 21.995 | 22.06 | 21.995 | 209 |
| 1778193000 | 21.9803 | -0.21 | -0.97 | 22.105 | 22.125 | 21.9803 | 332 |
| 1778106600 | 22.1946 | 0.24 | 1.11 | 22.15 | 22.1946 | 22.15 | 303 |
| 1778020200 | 21.9507 | 0.16 | 0.72 | 21.92 | 21.98 | 21.9199 | 350 |
| 1777933800 | 21.7942 | -0.12 | -0.56 | 21.9 | 21.95 | 21.7942 | 306 |
| 1777674600 | 21.9164 | -0.01 | -0.03 | 21.87 | 21.985 | 21.87 | 512 |
| 1777588200 | 21.9219 | 0.23 | 1.08 | 21.67 | 21.94 | 21.67 | 585 |
| 1777501800 | 21.6882 | -0.09 | -0.41 | 21.68 | 21.77 | 21.68 | 424 |
| 1777415400 | 21.7764 | -0.09 | -0.43 | 21.82 | 21.82 | 21.69 | 410 |
| 1777329000 | 21.8704 | -0 | -0.02 | 21.91 | 21.91 | 21.85 | 2030 |
| 1777069800 | 21.875 | -0.01 | -0.02 | 21.895 | 21.915 | 21.84 | 614 |
| 1776983400 | 21.8801 | -0.03 | -0.15 | 21.77 | 21.95 | 21.77 | 886 |
| 1776897000 | 21.9133 | 0.14 | 0.63 | 21.96 | 21.96 | 21.89 | 1649 |
| 1776810600 | 21.7757 | -0.14 | -0.63 | 21.98 | 21.98 | 21.7757 | 301 |
| 1776724200 | 21.9147 | -0.01 | -0.04 | 21.8699 | 21.94 | 21.85 | 833 |
| 1776465000 | 21.9235 | 0.19 | 0.89 | 21.91 | 22.04 | 21.855 | 711 |
| 1776378600 | 21.7297 | 0 | 0.02 | 21.78 | 21.78 | 21.7 | 855 |
| 1776292200 | 21.725 | 0 | 0.00 | 21.715 | 21.725 | 21.71 | 583 |
| 1776205800 | 21.7245 | 0.03 | 0.14 | 21.745 | 21.77 | 21.7245 | 673 |
| 1776119400 | 21.695 | 0.02 | 0.10 | 21.6799 | 21.695 | 21.65 | 675 |
| 1775860200 | 21.6723 | -0.03 | -0.13 | 21.69 | 21.7 | 21.6723 | 1317 |
| 1775773800 | 21.7 | -0.01 | -0.06 | 21.7 | 21.72 | 21.67 | 1076 |
| 1775687400 | 21.7136 | 0.1 | 0.46 | 21.735 | 21.735 | 21.7136 | 302 |
| 1775601000 | 21.615 | -0.01 | -0.05 | 21.62 | 21.64 | 21.595 | 743 |
| 1775514600 | 21.6261 | 0.03 | 0.14 | 21.65 | 21.65 | 21.6261 | 1101 |
| 1775169000 | 21.595 | -0.02 | -0.09 | 21.535 | 21.6 | 21.535 | 605 |
| 1775082600 | 21.6143 | 0.04 | 0.18 | 21.61 | 21.64 | 21.58 | 678 |
| 1774996200 | 21.5758 | 0.09 | 0.41 | 21.57 | 21.61 | 21.52 | 915 |
| 1774909800 | 21.4881 | -0.04 | -0.16 | 21.71 | 21.71 | 21.4881 | 966 |
| 1774650600 | 21.5236 | -0.08 | -0.38 | 21.59 | 21.59 | 21.5236 | 207 |
| 1774564200 | 21.605 | -0.13 | -0.58 | 21.665 | 21.67 | 21.605 | 403 |
| 1774477800 | 21.73 | 0.06 | 0.29 | 21.765 | 21.78 | 21.69 | 523 |
| 1774391400 | 21.6671 | -0.26 | -1.18 | 21.675 | 21.7399 | 21.6298 | 2773 |
| 1774305000 | 21.9263 | 0.1 | 0.46 | 21.99 | 22.01 | 21.9263 | 838 |
| 1774045800 | 21.8253 | -0.17 | -0.78 | 21.99 | 21.99 | 21.8253 | 930 |
| 1773959400 | 21.9964 | -0.02 | -0.07 | 21.945 | 22.02 | 21.945 | 936 |
| 1773873000 | 22.0116 | -0.16 | -0.72 | 22.13 | 22.16 | 22.0116 | 2118 |
| 1773786600 | 22.1713 | -0 | -0.01 | 22.222 | 22.2386 | 22.1713 | 860 |
| 1773700200 | 22.1732 | 0.05 | 0.24 | 22.21 | 22.21 | 22.13 | 1104 |
| 1773441000 | 22.1191 | -0.02 | -0.08 | 22.195 | 22.24 | 22.115 | 930 |
| 1773354600 | 22.136 | -0.12 | -0.56 | 22.24 | 22.24 | 22.136 | 994 |
| 1773268200 | 22.26 | -0.03 | -0.15 | 22.32 | 22.32 | 22.2362 | 2319 |
| 1773181800 | 22.2943 | -0.07 | -0.30 | 22.4 | 22.42 | 22.2943 | 1231 |
| 1773095400 | 22.3622 | 0.05 | 0.20 | 22.195 | 22.3622 | 22.1292 | 861 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
