Premium
Flexshares Esg & Climate Developed Markets ex US Core Index Fund (FEDM)
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 | 0.905 | 1.76138575321 | 51.38 | 52.33 | 50.51 | 311 | 51.22347217 | SP |
| 4 | 1.755 | 3.47318424698 | 50.53 | 52.33 | 50.141 | 427 | 50.95337123 | SP |
| 12 | 2.3794 | 4.76780160944 | 49.9056 | 52.33 | 47.04 | 6994 | 49.28679112 | SP |
| 26 | 0.345 | 0.664227955333 | 51.94 | 53.75 | 47.04 | 3750 | 49.5840429 | SP |
| 52 | 2.9316 | 5.94001629067 | 49.3534 | 53.75 | 47.04 | 2566 | 49.73657741 | SP |
| 156 | 7.455 | 16.6294891814 | 44.83 | 53.75 | 35.69 | 3253 | 45.36252247 | SP |
| 260 | 1.885 | 3.74007936508 | 50.4 | 53.75 | 35.69 | 3015 | 45.66409518 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 52.285 | 1.1 | 2.15 | 51.81 | 52.33 | 51.75 | 170 |
| 1741131000 | 51.1861 | 0 | 0.00 | 50.51 | 51.1861 | 50.51 | 753 |
| 1741044600 | 51.185 | 0.27 | 0.54 | 51.78 | 51.78 | 51.185 | 166 |
| 1740785400 | 50.9112 | 0.1 | 0.20 | 50.83 | 50.9112 | 50.53 | 466 |
| 1740699000 | 50.8102 | -0.69 | -1.34 | 51.38 | 51.38 | 50.8102 | 1 |
| 1740612600 | 51.5027 | 0.02 | 0.03 | 51.5027 | 51.5027 | 51.5027 | 75 |
| 1740526200 | 51.4856 | 0.35 | 0.68 | 51.61 | 51.61 | 51.4856 | 226 |
| 1740439800 | 51.1396 | 0.06 | 0.13 | 51.38 | 51.38 | 50.82 | 204 |
| 1740180600 | 51.0752 | -0.29 | -0.57 | 51.0752 | 51.0752 | 51.0752 | 0 |
| 1740094200 | 51.37 | 0.2 | 0.39 | 51.35 | 51.37 | 51.27 | 1274 |
| 1740007800 | 51.1679 | -0.49 | -0.94 | 51.22 | 51.22 | 51.1679 | 279 |
| 1739921400 | 51.6558 | 0.19 | 0.36 | 51.75 | 51.75 | 51.6558 | 128 |
| 1739575800 | 51.4688 | 0.22 | 0.42 | 51.34 | 51.4688 | 51.34 | 70 |
| 1739489400 | 51.2529 | 0.38 | 0.74 | 51.27 | 51.31 | 51.23 | 596 |
| 1739403000 | 50.8763 | 0.24 | 0.47 | 50.39 | 50.8763 | 50.39 | 1299 |
| 1739316600 | 50.6374 | 0.22 | 0.43 | 50.542 | 50.6374 | 50.542 | 416 |
| 1739230200 | 50.419 | 0.28 | 0.55 | 50.4 | 50.419 | 50.3355 | 506 |
| 1738971000 | 50.141 | -0.44 | -0.88 | 50.75 | 50.75 | 50.141 | 1079 |
| 1738884600 | 50.5853 | 0.19 | 0.38 | 50.53 | 50.5853 | 50.43 | 439 |
| 1738798200 | 50.3936 | 0.42 | 0.85 | 50.19 | 50.3936 | 50.19 | 355 |
| 1738711800 | 49.9699 | 0.53 | 1.07 | 49.67 | 49.9699 | 49.67 | 8 |
| 1738625400 | 49.4395 | -0.59 | -1.18 | 49.22 | 49.4395 | 49.22 | 10 |
| 1738366200 | 50.0295 | -0.35 | -0.69 | 50.46 | 50.46 | 50.0295 | 79 |
| 1738279800 | 50.3781 | 0.4 | 0.81 | 50.5 | 50.5 | 50.3781 | 187 |
| 1738193400 | 49.9737 | 0.01 | 0.01 | 49.9737 | 49.9737 | 49.9737 | 100 |
| 1738107000 | 49.9672 | -0.06 | -0.12 | 49.9 | 49.9672 | 49.9 | 38630 |
| 1738020600 | 50.0281 | -0.07 | -0.13 | 49.84 | 50.0281 | 49.8 | 69383 |
| 1737761400 | 50.0932 | 0.66 | 1.34 | 49.98 | 50.0932 | 49.91 | 502 |
| 1737675000 | 49.4292 | 0 | 0.00 | 49.4292 | 49.4292 | 49.4292 | 0 |
| 1737588600 | 49.4292 | -0.06 | -0.13 | 49.2416 | 49.4292 | 49.2416 | 178 |
| 1737502200 | 49.4941 | 0.85 | 1.75 | 49.25 | 49.4941 | 49.2 | 54960 |
| 1737156600 | 48.6411 | 0.25 | 0.51 | 48.463 | 48.6411 | 48.463 | 333 |
| 1737070200 | 48.394 | 0.12 | 0.25 | 50.59 | 51.78 | 48.29 | 2598 |
| 1736983800 | 48.2712 | 0.61 | 1.28 | 48.15 | 48.4 | 48.15 | 10499 |
| 1736897400 | 47.6596 | 0.23 | 0.49 | 47.6596 | 47.6596 | 47.6596 | 5 |
| 1736811000 | 47.4267 | -0.18 | -0.38 | 47.04 | 47.4267 | 47.04 | 370 |
| 1736551800 | 47.607 | -0.7 | -1.44 | 47.98 | 48.08 | 47.607 | 12603 |
| 1736379000 | 48.3044 | -0.18 | -0.37 | 48.04 | 48.3044 | 48.04 | 1562 |
| 1736292600 | 48.4845 | -0.02 | -0.04 | 48.88 | 48.95 | 48.4845 | 419 |
| 1736206200 | 48.5017 | 0.4 | 0.83 | 48.45 | 48.82 | 48.3501 | 1186 |
| 1735947000 | 48.1034 | 0.34 | 0.70 | 48.1034 | 48.1034 | 48.1034 | 0 |
| 1735860600 | 47.767 | -0.29 | -0.61 | 48.07 | 48.07 | 47.767 | 2518 |
| 1735687800 | 48.0597 | 0.06 | 0.13 | 48.59 | 48.59 | 48.0597 | 219 |
| 1735601400 | 47.9991 | -0.28 | -0.58 | 47.94 | 47.9991 | 47.73 | 4677 |
| 1735342200 | 48.2799 | -0.11 | -0.23 | 48.28 | 48.4399 | 48.11 | 921 |
| 1735255800 | 48.3895 | 0.15 | 0.31 | 48.17 | 48.3895 | 48.17 | 7173 |
| 1735077840 | 48.2378 | 0.25 | 0.51 | 48 | 48.2378 | 48 | 11017 |
| 1734996600 | 47.991 | 0.11 | 0.23 | 47.74 | 47.991 | 47.74 | 1283 |
| 1734737400 | 47.8806 | -0.38 | -0.79 | 47.71 | 48.16 | 47.71 | 1879 |
| 1734651000 | 48.2622 | -0.1 | -0.22 | 48.29 | 48.32 | 48.2622 | 294 |
| 1734564600 | 48.3665 | -1.19 | -2.40 | 49.48 | 49.64 | 48.32 | 65027 |
| 1734478200 | 49.5563 | -0.06 | -0.13 | 49.62 | 49.62 | 49.49 | 823 |
| 1734391800 | 49.6184 | -0.15 | -0.30 | 49.6642 | 49.83 | 49.61 | 78880 |
| 1734132600 | 49.7701 | -0.14 | -0.27 | 49.85 | 49.85 | 49.67 | 1232 |
| 1734046200 | 49.9056 | -0.5 | -1.00 | 50.11 | 50.11 | 49.9056 | 1 |
| 1733959800 | 50.4088 | 0.23 | 0.46 | 50.3 | 50.4088 | 50.3 | 253 |
| 1733873400 | 50.1773 | -0.39 | -0.76 | 50.36 | 50.36 | 50.1773 | 2308 |
| 1733787000 | 50.5634 | 0 | 0.01 | 50.78 | 50.78 | 50.5634 | 626 |
| 1733527800 | 50.5604 | 0 | 0.01 | 50.66 | 50.66 | 50.5 | 656 |
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
