Premium
TrueShares Structured Outcome February (FEBZ)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3475 | -0.979049744179 | 35.4936 | 35.4936 | 34.9 | 4420 | 35.1770258 | SP |
| 4 | 0.7261 | 2.1095293434 | 34.42 | 35.4936 | 34.11 | 1566 | 35.1353151 | SP |
| 12 | -1.0365 | -2.86463659328 | 36.1826 | 36.7595 | 34.11 | 1300 | 35.50629395 | SP |
| 26 | 1.4906 | 4.42899377516 | 33.6555 | 36.7595 | 32.4148 | 739 | 35.3266461 | SP |
| 52 | 4.04 | 12.9878062502 | 31.1061 | 36.7595 | 30.8574 | 1417 | 33.2001372 | SP |
| 156 | 6.8554 | 24.2319914318 | 28.2907 | 36.7595 | 24.57 | 997 | 30.84269241 | SP |
| 260 | 10.1261 | 40.4720223821 | 25.02 | 36.7595 | 24.57 | 895 | 30.24050679 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 35.1461 | -0.19 | -0.55 | 35.41 | 35.41 | 35.1461 | 5687 |
| 1738279800 | 35.34 | 0.13 | 0.38 | 35.207 | 35.38 | 35.207 | 7745 |
| 1738193400 | 35.207 | -0.08 | -0.22 | 35.2835 | 35.2835 | 34.98 | 7354 |
| 1738107000 | 35.2835 | 0.32 | 0.93 | 35.06 | 35.2835 | 35.06 | 28 |
| 1738020600 | 34.96 | -0.47 | -1.34 | 35.1 | 35.1 | 34.9 | 6914 |
| 1737761400 | 35.4334 | 0.04 | 0.11 | 35.4936 | 35.4936 | 35.36 | 58 |
| 1737675000 | 35.3942 | 0 | 0.00 | 35.3942 | 35.3942 | 35.3942 | 0 |
| 1737588600 | 35.3942 | 0.19 | 0.54 | 35.2025 | 35.3942 | 35.2025 | 71 |
| 1737502200 | 35.2025 | 0.22 | 0.63 | 34.9838 | 35.2025 | 34.9838 | 2313 |
| 1737156600 | 34.9838 | 0.3 | 0.87 | 34.6807 | 34.9838 | 34.6807 | 0 |
| 1737070200 | 34.6807 | -0.08 | -0.22 | 34.7588 | 34.7588 | 34.66 | 100 |
| 1736983800 | 34.7588 | 0.52 | 1.52 | 34.2368 | 34.7588 | 34.2368 | 3 |
| 1736897400 | 34.2368 | 0.02 | 0.05 | 34.2211 | 34.24 | 34.12 | 149 |
| 1736811000 | 34.2211 | 0.04 | 0.13 | 34.178 | 34.2211 | 34.11 | 303 |
| 1736551800 | 34.178 | -0.41 | -1.18 | 34.5871 | 34.5871 | 34.178 | 100 |
| 1736379000 | 34.5871 | 0.03 | 0.08 | 34.5587 | 34.5871 | 34.5587 | 3 |
| 1736292600 | 34.5587 | -0.26 | -0.74 | 34.8161 | 34.8161 | 34.5587 | 59 |
| 1736206200 | 34.8161 | 0.12 | 0.34 | 34.6993 | 34.84 | 34.6993 | 948 |
| 1735947000 | 34.6993 | 0.39 | 1.13 | 34.42 | 34.6993 | 34.42 | 468 |
| 1735860600 | 34.31 | -0.07 | -0.20 | 34.38 | 34.43 | 34.27 | 1679 |
| 1735687800 | 34.38 | -0.19 | -0.55 | 34.5691 | 34.58 | 34.35 | 4959 |
| 1735601400 | 34.5691 | -0.25 | -0.72 | 34.8181 | 34.8181 | 34.37 | 3013 |
| 1735342200 | 34.8181 | -1.67 | -4.59 | 35.1579 | 35.1579 | 34.73 | 221 |
| 1735255800 | 36.4917 | 0.03 | 0.09 | 36.46 | 36.4917 | 36.41 | 40 |
| 1735077840 | 36.46 | 0.24 | 0.65 | 36.2243 | 36.46 | 36.2243 | 124 |
| 1734996600 | 36.2243 | 0.23 | 0.65 | 35.99 | 36.2243 | 35.96 | 389 |
| 1734737400 | 35.9909 | 0.25 | 0.71 | 35.7368 | 36.21 | 35.7368 | 491 |
| 1734651000 | 35.7368 | -0.05 | -0.14 | 35.7875 | 35.98 | 35.71 | 515 |
| 1734564600 | 35.7875 | -0.84 | -2.30 | 36.6295 | 36.71 | 35.7875 | 8204 |
| 1734478200 | 36.6295 | -0.09 | -0.25 | 36.7195 | 36.7195 | 36.53 | 104 |
| 1734391800 | 36.7195 | 0.11 | 0.31 | 36.6075 | 36.7195 | 36.6075 | 394 |
| 1734132600 | 36.6075 | -0.01 | -0.02 | 36.6159 | 36.6159 | 36.56 | 247 |
| 1734046200 | 36.6159 | -0.14 | -0.39 | 36.7595 | 36.7595 | 36.6159 | 0 |
| 1733959800 | 36.7595 | 0.26 | 0.72 | 36.4961 | 36.7595 | 36.4961 | 51 |
| 1733873400 | 36.4961 | -0.08 | -0.23 | 36.5802 | 36.5802 | 36.45 | 87 |
| 1733787000 | 36.5802 | -0.18 | -0.48 | 36.7552 | 36.7552 | 36.5802 | 129 |
| 1733527800 | 36.7552 | 0.07 | 0.19 | 36.6863 | 36.7552 | 36.6863 | 0 |
| 1733441400 | 36.6863 | -0.05 | -0.14 | 36.738 | 36.738 | 36.6863 | 460 |
| 1733355000 | 36.738 | 0.16 | 0.45 | 36.5733 | 36.738 | 36.5733 | 390 |
| 1733268600 | 36.5733 | 0.02 | 0.05 | 36.5543 | 36.5733 | 36.5543 | 0 |
| 1733182200 | 36.5543 | 0.05 | 0.14 | 36.5022 | 36.5543 | 36.5022 | 35 |
| 1732917840 | 36.5022 | 0.19 | 0.53 | 36.31 | 36.5022 | 36.31 | 0 |
| 1732750200 | 36.31 | -0.12 | -0.34 | 36.4328 | 36.4328 | 36.2308 | 1149 |
| 1732663800 | 36.4328 | 0.18 | 0.49 | 36.2557 | 36.4328 | 36.2557 | 383 |
| 1732577400 | 36.2557 | 0.09 | 0.24 | 36.1702 | 36.3099 | 36.1702 | 196 |
| 1732318200 | 36.1702 | 0.08 | 0.23 | 36.0861 | 36.1702 | 36.07 | 545 |
| 1732231800 | 36.0861 | 0.16 | 0.45 | 35.9259 | 36.0861 | 35.9259 | 1 |
| 1732145400 | 35.9259 | 0 | 0.01 | 35.923 | 35.9259 | 35.7 | 2387 |
| 1732059000 | 35.923 | 0.12 | 0.33 | 35.805 | 35.923 | 35.71 | 605 |
| 1731972600 | 35.805 | 0.09 | 0.25 | 35.7153 | 35.805 | 35.65 | 218 |
| 1731713400 | 35.7153 | -0.36 | -1.00 | 36.0778 | 36.0778 | 35.7153 | 265 |
| 1731627000 | 36.0778 | -0.15 | -0.43 | 36.2322 | 36.2322 | 36 | 5059 |
| 1731540600 | 36.2322 | 0 | 0.01 | 36.2275 | 36.2322 | 36.18 | 285 |
| 1731454200 | 36.2275 | -0.1 | -0.27 | 36.3261 | 36.3261 | 36.192 | 5270 |
| 1731367800 | 36.3261 | 0.02 | 0.07 | 36.3022 | 36.3261 | 36.3022 | 0 |
| 1731108600 | 36.3022 | 0.12 | 0.33 | 36.1826 | 36.321 | 36.1826 | 7078 |
| 1731022200 | 36.1826 | 0.2 | 0.55 | 35.9846 | 36.1826 | 35.9846 | 0 |
| 1730935800 | 35.9846 | 0.72 | 2.03 | 35.2684 | 35.9846 | 35.2684 | 0 |
| 1730849400 | 35.2684 | 0.32 | 0.92 | 34.98 | 35.2684 | 34.98 | 2 |
| 1730763000 | 34.9483 | -0.09 | -0.25 | 35.0353 | 35.0353 | 34.9483 | 0 |
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
