Premium
Foundations Dynamic Growth ETF (FDGR)
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 | -0.1492 | -1.05367231638 | 14.16 | 14.5 | 13.8894 | 195240 | 14.40271721 | SP |
| 4 | 0.2908 | 2.1195335277 | 13.72 | 14.5 | 13.65 | 105805 | 14.28311768 | SP |
| 12 | 1.0508 | 8.10802469136 | 12.96 | 14.5 | 12.71 | 95368 | 13.69762537 | SP |
| 26 | 1.1908 | 9.28861154446 | 12.82 | 14.5 | 11.33 | 67926 | 13.44977235 | SP |
| 52 | 2.8663 | 25.7194131634 | 11.1445 | 14.5 | 10.63 | 85631 | 12.52919268 | SP |
| 156 | 4.1645 | 42.2950753075 | 9.8463 | 14.5 | 9.5606 | 70552 | 12.51894383 | SP |
| 260 | 4.1645 | 42.2950753075 | 9.8463 | 14.5 | 9.5606 | 70552 | 12.51894383 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 14.0108 | 0.12 | 0.87 | 13.8 | 14.0901 | 13.8 | 1602 |
| 1734651000 | 13.8894 | -0.03 | -0.19 | 14 | 14 | 13.8894 | 946 |
| 1734564600 | 13.9155 | -0.43 | -3.00 | 14.5 | 14.5 | 13.9155 | 1875 |
| 1734478200 | 14.3453 | -0.06 | -0.41 | 14.38 | 14.38 | 14.33 | 873 |
| 1734391800 | 14.405 | 0.12 | 0.85 | 14.36 | 14.4101 | 14.35 | 966134 |
| 1734132600 | 14.284 | 0.03 | 0.24 | 14.16 | 14.36 | 14.16 | 6370 |
| 1734046200 | 14.25 | -0.13 | -0.91 | 14.3805 | 14.3805 | 14.25 | 7000 |
| 1733959800 | 14.3805 | 0.31 | 2.21 | 14.07 | 14.394 | 14.07 | 1146 |
| 1733873400 | 14.07 | -0.06 | -0.42 | 14.43 | 14.43 | 14.06 | 5136 |
| 1733787000 | 14.13 | -0.11 | -0.77 | 14.2 | 14.24 | 14.1287 | 1296 |
| 1733527800 | 14.24 | 0.07 | 0.49 | 14.21 | 14.26 | 14.2 | 22695 |
| 1733441400 | 14.17 | -0.03 | -0.21 | 14.17 | 14.2 | 14.159 | 991648 |
| 1733355000 | 14.2 | 0.19 | 1.33 | 14.0136 | 14.2 | 14.0136 | 864 |
| 1733268600 | 14.0136 | 0.05 | 0.38 | 13.96 | 14.0136 | 13.96 | 268 |
| 1733182200 | 13.9603 | 0.1 | 0.69 | 13.92 | 13.9603 | 13.92 | 196 |
| 1732917840 | 13.8653 | 0.12 | 0.84 | 13.95 | 13.95 | 13.8653 | 93 |
| 1732750200 | 13.7498 | -0.09 | -0.66 | 13.98 | 13.98 | 13.7498 | 659 |
| 1732663800 | 13.8416 | 0.09 | 0.65 | 13.81 | 13.8416 | 13.8 | 1319 |
| 1732577400 | 13.7525 | 0.04 | 0.31 | 13.85 | 13.85 | 13.7525 | 310 |
| 1732318200 | 13.71 | 0.03 | 0.22 | 13.72 | 13.72 | 13.65 | 1472 |
| 1732231800 | 13.6793 | 0.05 | 0.40 | 13.75 | 13.75 | 13.5499 | 1906 |
| 1732145400 | 13.6251 | 0 | 0.03 | 13.59 | 13.6251 | 13.5365 | 643 |
| 1732059000 | 13.621 | 0.13 | 0.97 | 13.4896 | 13.621 | 13.44 | 1509 |
| 1731972600 | 13.4896 | 0.05 | 0.37 | 13.48 | 13.4896 | 13.44 | 1196 |
| 1731713400 | 13.4395 | -0.24 | -1.75 | 13.74 | 13.74 | 13.4395 | 178 |
| 1731627000 | 13.6791 | -0.09 | -0.66 | 13.7 | 13.7395 | 13.6791 | 2156 |
| 1731540600 | 13.77 | -0.02 | -0.17 | 13.82 | 13.82 | 13.74 | 1399 |
| 1731454200 | 13.7934 | -0 | -0.01 | 13.9 | 13.9 | 13.7934 | 682 |
| 1731367800 | 13.7948 | 0.03 | 0.20 | 13.86 | 13.86 | 13.7701 | 3069 |
| 1731108600 | 13.7673 | 0.04 | 0.31 | 13.87 | 13.87 | 13.74 | 572 |
| 1731022200 | 13.7247 | 0.19 | 1.37 | 13.62 | 13.7247 | 13.62 | 1077191 |
| 1730935800 | 13.5389 | 0.46 | 3.51 | 13.42 | 13.5389 | 13.385 | 6009 |
| 1730849400 | 13.08 | 0.22 | 1.71 | 12.93 | 13.08 | 12.93 | 3936 |
| 1730763000 | 12.86 | 0.05 | 0.39 | 12.92 | 12.92 | 12.86 | 1698 |
| 1730500200 | 12.81 | -0.02 | -0.19 | 12.84 | 12.97 | 12.81 | 10357 |
| 1730413800 | 12.8343 | -0.38 | -2.85 | 13.13 | 13.13 | 12.8322 | 727 |
| 1730327400 | 13.2113 | -0.1 | -0.74 | 13.32 | 13.32 | 13.2113 | 3396 |
| 1730241000 | 13.31 | 0.12 | 0.91 | 13.23 | 13.33 | 13.23 | 96191 |
| 1730154600 | 13.19 | 0.04 | 0.30 | 13.3 | 13.3 | 13.19 | 4633 |
| 1729895400 | 13.15 | 0.04 | 0.31 | 13.13 | 13.29 | 13.13 | 2205 |
| 1729809000 | 13.11 | 0.08 | 0.61 | 13.03 | 13.13 | 13.03 | 22610 |
| 1729722600 | 13.03 | -0.23 | -1.73 | 13.26 | 13.26 | 13 | 459 |
| 1729636200 | 13.2599 | -0 | -0.00 | 13.2 | 13.26 | 13.2 | 3619 |
| 1729549800 | 13.26 | 0.03 | 0.23 | 13.22 | 13.26 | 13.19 | 100934 |
| 1729290600 | 13.2302 | 0.05 | 0.38 | 13.21 | 13.25 | 13.21 | 1099873 |
| 1729204200 | 13.18 | 0.04 | 0.30 | 13.25 | 13.25 | 13.1652 | 1740 |
| 1729117800 | 13.14 | 0.03 | 0.23 | 13.11 | 13.15 | 13.11 | 224 |
| 1729031400 | 13.11 | -0.11 | -0.83 | 13.22 | 13.26 | 13.11 | 2876 |
| 1728945000 | 13.22 | 0.1 | 0.76 | 13.12 | 13.24 | 13.12 | 1109961 |
| 1728685800 | 13.12 | 0.06 | 0.46 | 13.08 | 13.15 | 13.08 | 8397 |
| 1728599400 | 13.06 | -0.02 | -0.15 | 13.06 | 13.07 | 13 | 5481 |
| 1728513000 | 13.08 | 0.1 | 0.77 | 13.01 | 13.08 | 12.99 | 5534 |
| 1728426600 | 12.98 | 0.18 | 1.43 | 12.7975 | 12.98 | 12.7975 | 3500 |
| 1728340200 | 12.7975 | -0.12 | -0.95 | 12.92 | 12.92 | 12.77 | 1048 |
| 1728081000 | 12.92 | 0.14 | 1.08 | 12.9 | 12.92 | 12.88 | 4591 |
| 1727994600 | 12.7817 | 0 | 0.01 | 12.78 | 12.85 | 12.75 | 1900 |
| 1727908200 | 12.78 | 0.03 | 0.24 | 12.75 | 12.81 | 12.75 | 2454 |
| 1727821800 | 12.75 | -0.18 | -1.39 | 12.99 | 12.99 | 12.71 | 18545 |
| 1727735400 | 12.93 | 0.04 | 0.31 | 12.84 | 12.94 | 12.82 | 2520 |
| 1727476200 | 12.89 | -0.06 | -0.48 | 12.96 | 12.96 | 12.8701 | 522 |
| 1727389800 | 12.9518 | 0.04 | 0.32 | 13.06 | 13.06 | 12.94 | 14264 |
| 1727303400 | 12.9102 | 0 | 0.01 | 12.9091 | 12.9102 | 12.9 | 2377 |
| 1727217000 | 12.9091 | 0.04 | 0.31 | 12.8689 | 12.9091 | 12.8689 | 2997 |
| 1727130600 | 12.8689 | 0.02 | 0.19 | 12.88 | 12.88 | 12.8689 | 172 |
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
