Premium
Flexshares Esg & Climate Us Large Cap Core Index Fund (FEUS)
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 | 0.558 | 0.693167701863 | 80.5 | 81.2002 | 80.46 | 7017 | 81.04785484 | SP |
| 4 | 1.468 | 1.84445282071 | 79.59 | 81.81 | 78.48 | 2232 | 80.64437921 | SP |
| 12 | 6.428 | 8.61315824735 | 74.63 | 82.58 | 74.63 | 2078 | 79.39875668 | SP |
| 26 | 6.278 | 8.39529285905 | 74.78 | 82.58 | 67.9451 | 2322 | 75.36167011 | SP |
| 52 | 13.058 | 19.2029411765 | 68 | 82.58 | 67.74 | 3053 | 73.24868421 | SP |
| 156 | 30.928 | 61.6955914622 | 50.13 | 82.58 | 46.6551 | 2390 | 66.06990873 | SP |
| 260 | 30.808 | 61.3094527363 | 50.25 | 82.58 | 40.768 | 2459 | 58.45682564 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 81.058 | -0.14 | -0.18 | 81.175 | 81.175 | 80.89 | 27362 |
| 1783377000 | 81.2002 | 0.58 | 0.72 | 81.01 | 81.2002 | 81.01 | 48 |
| 1783031400 | 80.6186 | 0.01 | 0.01 | 80.6 | 80.6186 | 80.46 | 412 |
| 1782945000 | 80.6104 | -0 | -0.00 | 80.5 | 80.78 | 80.5 | 247 |
| 1782858600 | 80.612 | 0.55 | 0.68 | 79.87 | 80.612 | 79.87 | 344 |
| 1782772200 | 80.064 | 0.85 | 1.07 | 79.4 | 80.12 | 79.3 | 398 |
| 1782513000 | 79.217 | 0.19 | 0.24 | 78.48 | 79.47 | 78.48 | 2572 |
| 1782426600 | 79.0293 | -0.26 | -0.33 | 79.47 | 79.47 | 79.02 | 2090 |
| 1782340200 | 79.2936 | -0.27 | -0.33 | 79.37 | 79.37 | 79.29 | 104 |
| 1782253800 | 79.56 | -0.8 | -1.00 | 79.17 | 79.64 | 79.17 | 2236 |
| 1782167400 | 80.36 | -0.29 | -0.35 | 80.4 | 80.8 | 80.33 | 308 |
| 1781821800 | 80.6458 | 0.57 | 0.71 | 80.53 | 80.6458 | 80.53 | 91 |
| 1781735400 | 80.0745 | -1.14 | -1.41 | 81.12 | 81.12 | 80.04 | 510 |
| 1781649000 | 81.2192 | -0.31 | -0.37 | 81.4 | 81.4 | 81.21 | 348 |
| 1781562600 | 81.5249 | 1.09 | 1.36 | 80.93 | 81.81 | 80.93 | 742 |
| 1781303400 | 80.43 | 0.35 | 0.44 | 80.37 | 80.43 | 80.28 | 950 |
| 1781217000 | 80.08 | 1.19 | 1.51 | 78.95 | 80.08 | 78.68 | 627 |
| 1781130600 | 78.8885 | -1.17 | -1.46 | 79.59 | 79.79 | 78.8885 | 791 |
| 1781044200 | 80.0541 | -0.4 | -0.50 | 80.68 | 80.94 | 79.02 | 4524 |
| 1780957800 | 80.4577 | 0.12 | 0.15 | 80.54 | 81.11 | 80.45 | 3778 |
| 1780698600 | 80.3381 | -2.12 | -2.58 | 81.87 | 81.87 | 80.26 | 1338 |
| 1780612200 | 82.4624 | 0.53 | 0.65 | 81.64 | 82.57 | 81.64 | 2165 |
| 1780525800 | 81.9289 | -0.63 | -0.77 | 82.32 | 82.32 | 81.85 | 5389 |
| 1780439400 | 82.561 | 0.09 | 0.10 | 82.18 | 82.58 | 82.18 | 260 |
| 1780353000 | 82.4748 | 0.36 | 0.44 | 82.24 | 82.4748 | 82.24 | 33 |
| 1780093800 | 82.1174 | 0.22 | 0.27 | 81.98 | 82.1174 | 81.98 | 98 |
| 1780007400 | 81.8994 | 0.38 | 0.46 | 81.515 | 81.92 | 81.515 | 140 |
| 1779921000 | 81.5205 | 0.05 | 0.06 | 81.37 | 81.5205 | 81.37 | 28 |
| 1779834600 | 81.4691 | 0.4 | 0.49 | 81.62 | 81.62 | 81.4691 | 47 |
| 1779489000 | 81.0691 | 0.43 | 0.53 | 80.93 | 81.0691 | 80.93 | 14 |
| 1779402600 | 80.6411 | 0.13 | 0.16 | 80.13 | 80.6411 | 80.13 | 14 |
| 1779316200 | 80.5091 | 0.93 | 1.17 | 79.7 | 80.5091 | 79.7 | 15 |
| 1779229800 | 79.5763 | -0.57 | -0.71 | 79.69 | 79.69 | 79.56 | 27 |
| 1779143400 | 80.1453 | 0.05 | 0.06 | 80.12 | 80.32 | 79.94 | 17486 |
| 1778884200 | 80.099 | -0.97 | -1.20 | 80.32 | 80.39 | 80.09 | 4408 |
| 1778797800 | 81.0696 | 0.66 | 0.82 | 80.56 | 81.0696 | 80.56 | 23 |
| 1778711400 | 80.4124 | 0.54 | 0.67 | 79.68 | 80.4124 | 79.68 | 6 |
| 1778625000 | 79.8758 | -0.15 | -0.19 | 79.99 | 79.99 | 79.4 | 68 |
| 1778538600 | 80.0289 | 0.05 | 0.06 | 79.72 | 80.21 | 79.72 | 1442 |
| 1778279400 | 79.98 | 0.96 | 1.21 | 79.34 | 79.98 | 79.34 | 428 |
| 1778193000 | 79.02 | -0.3 | -0.37 | 79.25 | 79.56 | 79.02 | 2806 |
| 1778106600 | 79.3174 | 1.21 | 1.55 | 78.36 | 79.3174 | 78.36 | 1765 |
| 1778020200 | 78.1043 | 0.62 | 0.80 | 77.78 | 78.26 | 77.78 | 2671 |
| 1777933800 | 77.4848 | -0.41 | -0.52 | 77.83 | 77.83 | 77.48 | 275 |
| 1777674600 | 77.8927 | 0.27 | 0.35 | 77.78 | 77.8927 | 77.78 | 10 |
| 1777588200 | 77.6187 | 0.6 | 0.78 | 77.05 | 77.62 | 77.05 | 407 |
| 1777501800 | 77.02 | 0.19 | 0.25 | 76.58 | 77.02 | 76.58 | 2483 |
| 1777415400 | 76.8299 | -0.33 | -0.43 | 76.77 | 76.8299 | 76.77 | 983 |
| 1777329000 | 77.1581 | 0.25 | 0.33 | 76.56 | 77.18 | 76.56 | 217 |
| 1777069800 | 76.9077 | 0.77 | 1.01 | 76.31 | 76.9077 | 76.31 | 44 |
| 1776983400 | 76.14 | -0.31 | -0.40 | 76.14 | 76.4 | 76.14 | 12946 |
| 1776897000 | 76.445 | 0.68 | 0.90 | 76.32 | 76.445 | 76.32 | 447 |
| 1776810600 | 75.7659 | -0.38 | -0.50 | 76.3 | 76.3 | 75.75 | 6715 |
| 1776724200 | 76.148 | -0.15 | -0.20 | 76.07 | 76.148 | 76.07 | 57 |
| 1776465000 | 76.2989 | 0.98 | 1.30 | 75.56 | 76.4 | 75.56 | 4690 |
| 1776378600 | 75.3164 | 0.31 | 0.41 | 75.23 | 75.32 | 75.23 | 8 |
| 1776292200 | 75.008 | 0.71 | 0.96 | 74.63 | 75.008 | 74.63 | 13 |
| 1776205800 | 74.297 | 0.82 | 1.12 | 73.5 | 74.297 | 73.5 | 37 |
| 1776119400 | 73.4767 | 0.72 | 0.99 | 72.44 | 73.4767 | 72.44 | 19 |
| 1775860200 | 72.7568 | -0.16 | -0.22 | 72.83 | 73.07 | 72.7568 | 2191 |
| 1775773800 | 72.916 | 0.38 | 0.53 | 72.39 | 72.916 | 72.39 | 1033 |
| 1775687400 | 72.5311 | 1.8 | 2.55 | 72.46 | 72.5311 | 72.29 | 17 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
