Premium
Tactical Advantage ETF (FDAT)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -0.676779463244 | 21.425 | 21.86 | 21.27 | 2551 | 21.45289475 | SP |
| 4 | -0.222 | -1.03246209655 | 21.502 | 21.86 | 21.019 | 2065 | 21.37240018 | SP |
| 12 | -2.45 | -10.3244837758 | 23.73 | 23.73 | 21.01 | 5376 | 21.42572121 | SP |
| 26 | -0.856 | -3.86700397542 | 22.136 | 25.04 | 21.01 | 3415 | 21.81438255 | SP |
| 52 | 0.3 | 1.42993326978 | 20.98 | 25.04 | 20.8 | 3009 | 21.76557931 | SP |
| 156 | 1.3 | 6.50650650651 | 19.98 | 25.04 | 19.285 | 6265 | 20.68908239 | SP |
| 260 | 1.3 | 6.50650650651 | 19.98 | 25.04 | 19.285 | 6265 | 20.68908239 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 21.3667 | -0.12 | -0.57 | 21.38 | 21.4093 | 21.3135 | 2606 |
| 1740007800 | 21.49 | -0.04 | -0.19 | 21.45 | 21.49 | 21.425 | 2099 |
| 1739921400 | 21.53 | 0.15 | 0.68 | 21.45 | 21.53 | 21.4337 | 3599 |
| 1739575800 | 21.384 | -0.08 | -0.35 | 21.425 | 21.49 | 21.384 | 1898 |
| 1739489400 | 21.46 | 0.17 | 0.80 | 21.311 | 21.47 | 21.311 | 4492 |
| 1739403000 | 21.29 | -0.08 | -0.37 | 21.28 | 21.29 | 21.1799 | 1309 |
| 1739316600 | 21.37 | -0.05 | -0.23 | 21.4 | 21.4 | 21.3137 | 1667 |
| 1739230200 | 21.42 | 0.12 | 0.54 | 21.4 | 21.42 | 21.3599 | 2651 |
| 1738971000 | 21.305 | -0.09 | -0.40 | 21.39 | 21.39 | 21.272 | 2036 |
| 1738884600 | 21.39 | -0.01 | -0.05 | 21.44 | 21.47 | 21.3899 | 747 |
| 1738798200 | 21.4 | 0.17 | 0.82 | 21.295 | 21.41 | 21.2805 | 1236 |
| 1738711800 | 21.225 | 0.04 | 0.17 | 21.135 | 21.26 | 21.135 | 602 |
| 1738625400 | 21.19 | -0.07 | -0.33 | 21.019 | 21.24 | 21.019 | 2071 |
| 1738366200 | 21.26 | -0.16 | -0.75 | 21.36 | 21.4281 | 21.25 | 1927 |
| 1738279800 | 21.42 | 0.3 | 1.40 | 21.2742 | 21.42 | 21.2742 | 2035 |
| 1738193400 | 21.1246 | -0.09 | -0.40 | 21.1909 | 21.2399 | 21.1246 | 999 |
| 1738107000 | 21.21 | 0.06 | 0.29 | 21.15 | 21.22 | 21.14 | 3022 |
| 1738020600 | 21.1496 | -0.3 | -1.40 | 21.16 | 21.16 | 21.1 | 469 |
| 1737761400 | 21.4495 | -0.01 | -0.03 | 21.502 | 21.54 | 21.4495 | 3761 |
| 1737675000 | 21.455 | 0 | 0.00 | 21.455 | 21.455 | 21.455 | 0 |
| 1737588600 | 21.455 | -0.03 | -0.12 | 21.499 | 21.5399 | 21.455 | 2985 |
| 1737502200 | 21.48 | 0.18 | 0.84 | 21.43 | 21.49 | 21.4099 | 2910 |
| 1737156600 | 21.3004 | 0.05 | 0.24 | 21.33 | 21.35 | 21.2999 | 1715 |
| 1737070200 | 21.25 | 0.07 | 0.31 | 21.27 | 21.29 | 21.245 | 1885 |
| 1736983800 | 21.185 | 0.1 | 0.47 | 21.21 | 21.23 | 21.1556 | 4910 |
| 1736897400 | 21.0854 | 0.03 | 0.12 | 21.1 | 21.11 | 21.07 | 902 |
| 1736811000 | 21.0602 | 0 | 0.00 | 21.05 | 21.0899 | 21.035 | 2208 |
| 1736551800 | 21.06 | -0.07 | -0.33 | 21.086 | 21.0932 | 21.06 | 3311 |
| 1736379000 | 21.13 | 0.03 | 0.14 | 21.1397 | 21.1397 | 21.09 | 7486 |
| 1736292600 | 21.1 | -0.04 | -0.19 | 21.16 | 21.2 | 21.1 | 2284 |
| 1736206200 | 21.14 | 0.03 | 0.14 | 21.17 | 21.2199 | 21.14 | 7038 |
| 1735947000 | 21.11 | 0.04 | 0.21 | 21.12 | 21.16 | 21.06 | 3858 |
| 1735860600 | 21.065 | 0.03 | 0.14 | 21.09 | 21.1 | 21.02 | 4882 |
| 1735687800 | 21.0349 | -0.08 | -0.36 | 21.13 | 21.13 | 21.01 | 14003 |
| 1735601400 | 21.11 | -0.01 | -0.05 | 21.082 | 21.13 | 21.04 | 23428 |
| 1735342200 | 21.12 | -0.13 | -0.61 | 21.2007 | 21.22 | 21.12 | 29778 |
| 1735255800 | 21.25 | 0.06 | 0.27 | 21.24 | 21.27 | 21.18 | 34000 |
| 1735077840 | 21.1929 | 0.05 | 0.25 | 21.1 | 21.24 | 21.1 | 25499 |
| 1734996600 | 21.1403 | -0.01 | -0.05 | 21.16 | 21.17 | 21.095 | 25248 |
| 1734737400 | 21.15 | 0.11 | 0.55 | 21.022 | 21.19 | 21.022 | 7911 |
| 1734651000 | 21.0352 | -0.06 | -0.31 | 21.17 | 21.17 | 21.0352 | 9592 |
| 1734564600 | 21.0999 | -2.19 | -9.40 | 21.45 | 21.46 | 21.0999 | 5121 |
| 1734478200 | 23.2895 | -0.14 | -0.60 | 23.335 | 23.34 | 23.2895 | 1002 |
| 1734391800 | 23.43 | 0.06 | 0.26 | 23.43 | 23.45 | 23.345 | 3799 |
| 1734132600 | 23.37 | -0 | -0.00 | 23.43 | 23.43 | 23.29 | 4901 |
| 1734046200 | 23.3706 | -0.09 | -0.38 | 23.4499 | 23.47 | 23.3706 | 2046 |
| 1733959800 | 23.4586 | 0.06 | 0.25 | 23.4725 | 23.51 | 23.4586 | 1845 |
| 1733873400 | 23.4001 | -0.07 | -0.29 | 23.4177 | 23.52 | 23.4001 | 1300 |
| 1733787000 | 23.4692 | -0.16 | -0.68 | 23.68 | 23.68 | 23.4692 | 2360 |
| 1733527800 | 23.6299 | 0.04 | 0.16 | 23.7 | 23.7 | 23.6299 | 1950 |
| 1733441400 | 23.5912 | -0.08 | -0.33 | 23.655 | 23.7 | 23.5912 | 2720 |
| 1733355000 | 23.67 | 0.07 | 0.30 | 23.6257 | 23.71 | 23.6151 | 2681 |
| 1733268600 | 23.6 | -0.05 | -0.22 | 23.67 | 23.67 | 23.6 | 2776 |
| 1733182200 | 23.6525 | -0.04 | -0.16 | 23.67 | 23.72 | 23.64 | 2384 |
| 1732917840 | 23.6906 | 0.08 | 0.32 | 23.73 | 23.73 | 23.69 | 377 |
| 1732750200 | 23.6149 | -0.02 | -0.07 | 23.7146 | 23.7599 | 23.6149 | 312 |
| 1732663800 | 23.6314 | -0.01 | -0.05 | 23.57 | 23.69 | 23.57 | 2117 |
| 1732577400 | 23.6429 | 0.14 | 0.59 | 23.75 | 23.75 | 23.6 | 1255 |
| 1732318200 | 23.5041 | 0.11 | 0.48 | 23.415 | 23.54 | 23.415 | 751 |
| 1732231800 | 23.3907 | 0.14 | 0.60 | 23.2432 | 23.44 | 23.2432 | 1065 |
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
