Premium
Inspire Fidelis Multi Factor ETF (FDLS)
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 | 0.0731 | 0.237106714239 | 30.83 | 31.44 | 30.46 | 7969 | 30.84264554 | SP |
| 4 | 0.4131 | 1.35487044933 | 30.49 | 31.72 | 29.44 | 34661 | 30.52429226 | SP |
| 12 | -2.5569 | -7.64166168559 | 33.46 | 34.3901 | 29.2625 | 19480 | 30.75682358 | SP |
| 26 | 2.5131 | 8.85206058471 | 28.39 | 34.3901 | 28.3092 | 16063 | 30.726857 | SP |
| 52 | 2.2431 | 7.82658757851 | 28.66 | 34.3901 | 28.21 | 13941 | 30.32522012 | SP |
| 156 | 5.7831 | 23.0218949045 | 25.12 | 34.3901 | 21.61 | 13847 | 27.71031158 | SP |
| 260 | 5.7831 | 23.0218949045 | 25.12 | 34.3901 | 21.61 | 13847 | 27.71031158 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 30.9031 | -0.41 | -1.30 | 31.34 | 31.34 | 30.86 | 7527 |
| 1738279800 | 31.3099 | 0.41 | 1.33 | 31.17 | 31.44 | 31.17 | 3521 |
| 1738193400 | 30.8996 | 0.03 | 0.10 | 30.87 | 31.01 | 30.77 | 5474 |
| 1738107000 | 30.87 | 0.32 | 1.05 | 30.67 | 30.87 | 30.6 | 13817 |
| 1738020600 | 30.5491 | -0.98 | -3.10 | 30.83 | 30.9 | 30.46 | 9505 |
| 1737761400 | 31.527 | -0.04 | -0.12 | 31.67 | 31.67 | 31.48 | 13828 |
| 1737675000 | 31.5657 | 0 | 0.00 | 31.5657 | 31.5657 | 31.5657 | 0 |
| 1737588600 | 31.5657 | -0.04 | -0.12 | 31.7 | 31.72 | 31.5657 | 13899 |
| 1737502200 | 31.6035 | 0.64 | 2.08 | 31.22 | 31.6035 | 31.22 | 31859 |
| 1737156600 | 30.96 | 0.11 | 0.36 | 31.02 | 31.03 | 30.8535 | 149459 |
| 1737070200 | 30.8496 | 0.17 | 0.56 | 30.75 | 30.88 | 30.68 | 12924 |
| 1736983800 | 30.6773 | 0.55 | 1.83 | 30.71 | 30.73 | 30.53 | 6961 |
| 1736897400 | 30.1259 | 0.42 | 1.40 | 29.95 | 30.19 | 29.9 | 5086 |
| 1736811000 | 29.71 | 0 | 0.00 | 29.44 | 29.71 | 29.44 | 8422 |
| 1736551800 | 29.71 | -0.38 | -1.26 | 29.8 | 29.8 | 29.5 | 10145 |
| 1736379000 | 30.09 | 0.08 | 0.27 | 29.9 | 30.09 | 29.6842 | 268460 |
| 1736292600 | 30.01 | -0.26 | -0.86 | 30.31 | 30.31 | 29.91 | 18769 |
| 1736206200 | 30.27 | 0.12 | 0.40 | 30.35 | 30.49 | 30.2 | 10865 |
| 1735947000 | 30.15 | 0.49 | 1.64 | 29.84 | 30.15 | 29.84 | 39157 |
| 1735860600 | 29.6642 | 0.21 | 0.71 | 29.71 | 29.926 | 29.498 | 11127 |
| 1735687800 | 29.4561 | -0.14 | -0.48 | 29.7 | 29.96 | 29.42 | 7164 |
| 1735601400 | 29.5995 | -0.08 | -0.27 | 29.48 | 29.66 | 29.27 | 5196 |
| 1735342200 | 29.6797 | -0.52 | -1.72 | 29.94 | 29.94 | 29.5 | 10496 |
| 1735255800 | 30.2 | 0.19 | 0.63 | 29.79 | 30.2 | 29.78 | 106696 |
| 1735077840 | 30.01 | 0.48 | 1.62 | 29.6 | 30.01 | 29.6 | 25700 |
| 1734996600 | 29.5312 | 0.04 | 0.14 | 29.47 | 29.5312 | 29.2625 | 74202 |
| 1734737400 | 29.49 | 0.09 | 0.31 | 29.25 | 29.7747 | 29.25 | 9113 |
| 1734651000 | 29.3997 | -0.05 | -0.18 | 29.68 | 29.81 | 29.3501 | 8234 |
| 1734564600 | 29.4521 | -1.24 | -4.03 | 30.73 | 30.73 | 29.4521 | 4156 |
| 1734478200 | 30.69 | -0.33 | -1.05 | 30.83 | 30.83 | 30.5952 | 11843 |
| 1734391800 | 31.0151 | -1.84 | -5.61 | 30.99 | 31.1099 | 30.99 | 5667 |
| 1734132600 | 32.86 | -0.16 | -0.49 | 33.04 | 33.04 | 32.82 | 1902 |
| 1734046200 | 33.022599 | -0.38 | -1.15 | 33.31 | 33.31 | 33.022599 | 3241 |
| 1733959800 | 33.4069 | 0.28 | 0.85 | 33.42 | 33.47 | 33.259999 | 8180 |
| 1733873400 | 33.126399 | -0.24 | -0.73 | 33.34 | 33.34 | 33.126399 | 4765 |
| 1733787000 | 33.369999 | -0.48 | -1.43 | 33.97 | 33.97 | 33.369999 | 7603 |
| 1733527800 | 33.8526 | -0.08 | -0.25 | 34.15 | 34.15 | 33.79 | 6059 |
| 1733441400 | 33.9361 | -0.1 | -0.31 | 34.04 | 34.1673 | 33.9361 | 2916 |
| 1733355000 | 34.04 | 0.07 | 0.21 | 34.04 | 34.12 | 33.89 | 7655 |
| 1733268600 | 33.97 | -0.14 | -0.41 | 34.14 | 34.14 | 33.9 | 7965 |
| 1733182200 | 34.109 | -0.02 | -0.05 | 34.16 | 34.17 | 33.959 | 6651 |
| 1732917840 | 34.1245 | 0.1 | 0.30 | 34.17 | 34.19 | 34.1 | 9033 |
| 1732750200 | 34.022 | -0.16 | -0.48 | 34.29 | 34.37 | 34.02 | 5973 |
| 1732663800 | 34.186 | -0.04 | -0.12 | 34.2 | 34.2167 | 34.12 | 3460 |
| 1732577400 | 34.2267 | 0.31 | 0.91 | 34.24 | 34.3901 | 34.18 | 11086 |
| 1732318200 | 33.9168 | 0.42 | 1.24 | 33.53 | 33.9168 | 33.53 | 1230 |
| 1732231800 | 33.5 | 0.54 | 1.64 | 33.17 | 33.57 | 33.17 | 10085 |
| 1732145400 | 32.96 | 0.05 | 0.16 | 32.93 | 32.96 | 32.729999 | 8260 |
| 1732059000 | 32.9074 | 0.28 | 0.86 | 32.42 | 32.9074 | 32.42 | 4291 |
| 1731972600 | 32.6267 | 0.24 | 0.73 | 32.54 | 32.72 | 32.54 | 8982 |
| 1731713400 | 32.3889 | -0.22 | -0.67 | 32.61 | 32.61 | 32.31 | 4479 |
| 1731627000 | 32.606099 | -0.29 | -0.89 | 33.07 | 33.07 | 32.54 | 4452 |
| 1731540600 | 32.897799 | -0.25 | -0.74 | 33.29 | 33.38 | 32.89 | 7737 |
| 1731454200 | 33.1432 | -0.46 | -1.37 | 33.5 | 33.5 | 33.1231 | 7003 |
| 1731367800 | 33.6021 | 0.4 | 1.19 | 33.46 | 33.6264 | 33.46 | 3664 |
| 1731108600 | 33.2065 | 0.2 | 0.62 | 33.03 | 33.22 | 33.02 | 3986 |
| 1731022200 | 33.0034 | -0.13 | -0.39 | 33.189999 | 33.189999 | 32.95 | 5443 |
| 1730935800 | 33.133 | 1.42 | 4.49 | 32.869999 | 33.1586 | 32.75 | 6135 |
| 1730849400 | 31.71 | 0.41 | 1.31 | 31.38 | 31.71 | 31.38 | 5423 |
| 1730763000 | 31.3006 | 0.09 | 0.29 | 31.2 | 31.48 | 31.2 | 5861 |
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
