Premium
Foundations Dynamic Core ETF (FDCE)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -0.821596244131 | 12.78 | 12.83 | 12.5453 | 366 | 12.66000443 | SP |
| 4 | -0.3811 | -2.91894210369 | 13.0561 | 13.17 | 12.5453 | 309 | 12.90039196 | SP |
| 12 | -0.785 | -5.83209509658 | 13.46 | 13.46 | 12.5453 | 8911 | 13.19159075 | SP |
| 26 | 0.265 | 2.13537469782 | 12.41 | 13.46 | 11.89 | 22271 | 13.00086258 | SP |
| 52 | 1.115 | 9.64532871972 | 11.56 | 13.46 | 11.1282 | 36613 | 12.14083157 | SP |
| 156 | 2.7978 | 28.3258413316 | 9.8772 | 13.46 | 9.6 | 32089 | 11.9691129 | SP |
| 260 | 2.7978 | 28.3258413316 | 9.8772 | 13.46 | 9.6 | 32089 | 11.9691129 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 12.6851 | 0.14 | 1.11 | 12.5453 | 12.6851 | 12.5453 | 116 |
| 1740699000 | 12.5453 | -0.15 | -1.22 | 12.78 | 12.78 | 12.5453 | 581 |
| 1740612600 | 12.7 | -0.02 | -0.12 | 12.7154 | 12.78 | 12.68 | 352 |
| 1740526200 | 12.7154 | -0.02 | -0.19 | 12.74 | 12.74 | 12.65 | 518 |
| 1740439800 | 12.74 | -0.04 | -0.31 | 12.78 | 12.83 | 12.74 | 262 |
| 1740180600 | 12.78 | -0.27 | -2.09 | 13.0531 | 13.0531 | 12.78 | 175 |
| 1740094200 | 13.0531 | -0.08 | -0.58 | 13.1293 | 13.1293 | 13.02 | 654 |
| 1740007800 | 13.1293 | 0.01 | 0.06 | 13.12 | 13.1293 | 13.09 | 115 |
| 1739921400 | 13.1215 | 0.03 | 0.24 | 13.17 | 13.17 | 13.09 | 113 |
| 1739575800 | 13.09 | -0 | -0.02 | 13.0931 | 13.12 | 13.09 | 148 |
| 1739489400 | 13.0931 | 0.14 | 1.08 | 12.9533 | 13.0931 | 12.9533 | 54 |
| 1739403000 | 12.9533 | -0.07 | -0.53 | 13.0229 | 13.0229 | 12.91 | 613 |
| 1739316600 | 13.0229 | -0.01 | -0.05 | 13.03 | 13.03 | 13 | 658 |
| 1739230200 | 13.03 | 0.05 | 0.39 | 13.13 | 13.13 | 13.02 | 221 |
| 1738971000 | 12.98 | -0.12 | -0.95 | 13.1043 | 13.1043 | 12.98 | 528 |
| 1738884600 | 13.1043 | 0 | 0.01 | 13.17 | 13.17 | 13.1043 | 72 |
| 1738798200 | 13.1025 | 0.06 | 0.48 | 13.04 | 13.1025 | 13.04 | 253 |
| 1738711800 | 13.04 | 0.1 | 0.78 | 12.9389 | 13.04 | 12.9389 | 39 |
| 1738625400 | 12.9389 | -0.12 | -0.90 | 13.0561 | 13.0561 | 12.9 | 375 |
| 1738366200 | 13.0561 | -0.08 | -0.58 | 13.132 | 13.132 | 13.0561 | 200 |
| 1738279800 | 13.132 | 0.07 | 0.55 | 13.06 | 13.132 | 13.06 | 62 |
| 1738193400 | 13.06 | -0.04 | -0.28 | 13.0962 | 13.0962 | 13 | 14332 |
| 1738107000 | 13.0962 | 0.08 | 0.60 | 13.0175 | 13.0962 | 13.0175 | 230 |
| 1738020600 | 13.0175 | -0.13 | -1.02 | 13 | 13.03 | 12.99 | 20062 |
| 1737761400 | 13.152 | 0.02 | 0.13 | 13.1543 | 13.1543 | 13.15 | 226 |
| 1737675000 | 13.1343 | 0 | 0.00 | 13.1343 | 13.1343 | 13.1343 | 0 |
| 1737588600 | 13.1343 | 0.01 | 0.07 | 13.155 | 13.155 | 13.1343 | 705 |
| 1737502200 | 13.1255 | 0.14 | 1.04 | 12.9901 | 13.1255 | 12.9901 | 60 |
| 1737156600 | 12.9901 | 0.09 | 0.70 | 12.8998 | 12.9901 | 12.8998 | 722 |
| 1737070200 | 12.8998 | 0.01 | 0.09 | 12.8883 | 12.91 | 12.875 | 1186 |
| 1736983800 | 12.8883 | 0.2 | 1.61 | 12.6838 | 12.8883 | 12.6838 | 127 |
| 1736897400 | 12.6838 | 0.06 | 0.49 | 12.63 | 12.6838 | 12.61 | 145 |
| 1736811000 | 12.622 | 0.03 | 0.27 | 12.5886 | 12.622 | 12.5886 | 131 |
| 1736551800 | 12.5886 | -0.18 | -1.45 | 12.605 | 12.6101 | 12.55 | 431 |
| 1736379000 | 12.7732 | 0.01 | 0.06 | 12.74 | 12.7732 | 12.71 | 193 |
| 1736292600 | 12.7653 | -0.1 | -0.79 | 12.8671 | 12.8671 | 12.7653 | 184 |
| 1736206200 | 12.8671 | 0.03 | 0.21 | 12.92 | 12.92 | 12.8671 | 41 |
| 1735947000 | 12.8398 | 0.16 | 1.23 | 12.71 | 12.8398 | 12.71 | 123 |
| 1735860600 | 12.6839 | -0.03 | -0.20 | 12.7094 | 12.7094 | 12.6839 | 125 |
| 1735687800 | 12.7094 | -0.05 | -0.37 | 12.7561 | 12.78 | 12.7094 | 1031 |
| 1735601400 | 12.7561 | -0.09 | -0.71 | 12.78 | 12.78 | 12.66 | 187 |
| 1735342200 | 12.8467 | -0.13 | -0.99 | 12.9748 | 12.9748 | 12.8467 | 4 |
| 1735255800 | 12.9748 | 0.06 | 0.46 | 12.915 | 12.9748 | 12.915 | 114 |
| 1735077840 | 12.915 | 0.07 | 0.52 | 12.87 | 12.915 | 12.87 | 9 |
| 1734996600 | 12.8483 | 0.06 | 0.43 | 12.78 | 12.85 | 12.74 | 327 |
| 1734737400 | 12.7929 | 0.1 | 0.78 | 12.6939 | 12.8601 | 12.69 | 421 |
| 1734651000 | 12.6939 | -0.05 | -0.39 | 12.78 | 12.78 | 12.6939 | 415 |
| 1734564600 | 12.7434 | -0.38 | -2.90 | 13.1243 | 13.15 | 12.7 | 1099 |
| 1734478200 | 13.1243 | -0.09 | -0.68 | 13.2 | 13.2 | 13.1243 | 1285 |
| 1734391800 | 13.2146 | 0.04 | 0.33 | 13.21 | 13.2427 | 13.21 | 423643 |
| 1734132600 | 13.1716 | -0.03 | -0.26 | 13.2061 | 13.2061 | 13.155 | 2076 |
| 1734046200 | 13.2061 | -0.18 | -1.37 | 13.31 | 13.31 | 13.2061 | 2322 |
| 1733959800 | 13.3894 | 0.13 | 0.96 | 13.2619 | 13.3901 | 13.2619 | 784 |
| 1733873400 | 13.2619 | -0.06 | -0.44 | 13.3 | 13.3101 | 13.2619 | 1912 |
| 1733787000 | 13.3201 | -0.07 | -0.56 | 13.46 | 13.46 | 13.32 | 424 |
| 1733527800 | 13.3947 | 0.03 | 0.21 | 13.367 | 13.41 | 13.36 | 8901 |
| 1733441400 | 13.367 | -0.08 | -0.60 | 13.4475 | 13.4475 | 13.367 | 429435 |
| 1733355000 | 13.4475 | 0.07 | 0.50 | 13.37 | 13.4475 | 13.37 | 515 |
| 1733268600 | 13.3803 | -0.03 | -0.20 | 13.36 | 13.3803 | 13.36 | 61 |
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
