Premium
Flexshares Esg & Climate Us Large Cap Core Index Fund (FEUS)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.21 | 1.81300569374 | 66.74 | 67.95 | 66.58 | 774 | 67.3001525 | SP |
| 4 | 0.73 | 1.0859863136 | 67.22 | 68.06 | 66.35 | 457 | 67.3031549 | SP |
| 12 | 0.65 | 0.965824665676 | 67.3 | 68.4357 | 64.51 | 3537 | 65.92122342 | SP |
| 26 | 5.33 | 8.51165761737 | 62.62 | 68.4357 | 60.9889 | 2173 | 65.54283496 | SP |
| 52 | 11.76 | 20.9289909237 | 56.19 | 68.4357 | 55.8 | 2474 | 62.10417182 | SP |
| 156 | 18.22 | 36.6378443595 | 49.73 | 68.4357 | 40.768 | 2503 | 52.04620168 | SP |
| 260 | 17.7 | 35.223880597 | 50.25 | 68.4357 | 40.768 | 2276 | 52.06216115 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 67.8586 | -0 | -0.00 | 67.8 | 67.8586 | 67.8 | 7 |
| 1739489400 | 67.8601 | 0.83 | 1.23 | 67.752 | 67.8601 | 67.71 | 992 |
| 1739403000 | 67.033199 | -0.05 | -0.08 | 66.58 | 67.069999 | 66.58 | 2093 |
| 1739316600 | 67.084999 | 0.1 | 0.15 | 66.739999 | 67.084999 | 66.739999 | 3 |
| 1739230200 | 66.985 | 0.41 | 0.61 | 66.93 | 66.985 | 66.93 | 8 |
| 1738971000 | 66.5784 | -0.68 | -1.01 | 66.629999 | 66.629999 | 66.55 | 661 |
| 1738884600 | 67.2578 | -0.04 | -0.05 | 67.2 | 67.2578 | 67.03 | 1334 |
| 1738798200 | 67.2929 | 0.11 | 0.17 | 67.2929 | 67.2929 | 67.2929 | 0 |
| 1738711800 | 67.1784 | 0.26 | 0.39 | 66.76 | 67.1784 | 66.76 | 210 |
| 1738625400 | 66.9145 | -0.52 | -0.76 | 66.349999 | 67.15 | 66.349999 | 557 |
| 1738366200 | 67.4302 | -0.36 | -0.53 | 68.06 | 68.06 | 67.4302 | 282 |
| 1738279800 | 67.7908 | 0.25 | 0.36 | 67.5 | 67.85 | 67.5 | 307 |
| 1738193400 | 67.545 | -0.31 | -0.46 | 67.75 | 67.75 | 67.5 | 86 |
| 1738107000 | 67.8547 | 0.63 | 0.94 | 67.56 | 67.8547 | 67.56 | 582 |
| 1738020600 | 67.2247 | -0.67 | -0.99 | 66.489999 | 67.2247 | 66.489999 | 81 |
| 1737761400 | 67.8959 | 0.2 | 0.30 | 67.84 | 67.8959 | 67.84 | 288 |
| 1737675000 | 67.6926 | 0 | 0.00 | 67.6926 | 67.6926 | 67.6926 | 0 |
| 1737588600 | 67.6926 | 0.33 | 0.49 | 67.61 | 67.8099 | 67.61 | 176 |
| 1737502200 | 67.3635 | 0.46 | 0.69 | 67.04 | 67.37 | 67.04 | 560 |
| 1737156600 | 66.902199 | 0.65 | 0.98 | 67.01 | 67.01 | 66.902199 | 206 |
| 1737070200 | 66.25 | -0.1 | -0.16 | 66.58 | 66.58 | 66.129999 | 41904 |
| 1736983800 | 66.3541 | 1.27 | 1.95 | 66.44 | 66.44 | 66.28 | 9724 |
| 1736897400 | 65.0869 | -0.02 | -0.04 | 65.51 | 65.51 | 64.87 | 631 |
| 1736811000 | 65.1106 | 0.13 | 0.20 | 64.51 | 65.1106 | 64.51 | 612 |
| 1736551800 | 64.9808 | -1.05 | -1.60 | 65.45 | 65.45 | 64.98 | 60685 |
| 1736379000 | 66.0347 | 0.08 | 0.12 | 65.97 | 66.0347 | 65.709999 | 1051 |
| 1736292600 | 65.958699 | -0.65 | -0.98 | 66.849999 | 66.849999 | 65.9 | 104 |
| 1736206200 | 66.611 | 0.32 | 0.49 | 66.75 | 67.16 | 66.611 | 3285 |
| 1735947000 | 66.287499 | 0.81 | 1.24 | 66.19 | 66.287499 | 66.19 | 191 |
| 1735860600 | 65.4766 | -0.22 | -0.34 | 66 | 66 | 65.4766 | 819 |
| 1735687800 | 65.6975 | -0.38 | -0.58 | 66.22 | 66.22 | 65.6975 | 103 |
| 1735601400 | 66.0805 | -0.58 | -0.87 | 65.98 | 66.0805 | 65.849999 | 1310 |
| 1735342200 | 66.6597 | -0.8 | -1.19 | 66.489999 | 66.6597 | 66.489999 | 129 |
| 1735255800 | 67.4613 | 0.06 | 0.09 | 67.26 | 67.4613 | 67.26 | 157 |
| 1735077840 | 67.3999 | 0.65 | 0.97 | 66.879999 | 67.3999 | 66.879999 | 242 |
| 1734996600 | 66.7527 | 0.53 | 0.80 | 66.209999 | 66.7527 | 66.17 | 118 |
| 1734737400 | 66.2208 | 0.31 | 0.47 | 66.629999 | 66.629999 | 66.2208 | 906 |
| 1734651000 | 65.9127 | -0.16 | -0.24 | 65.9127 | 65.9127 | 65.9127 | 0 |
| 1734564600 | 66.0682 | -1.84 | -2.70 | 67.82 | 68.1 | 66.0682 | 48064 |
| 1734478200 | 67.9034 | -0.07 | -0.11 | 67.72 | 67.9034 | 67.72 | 1757 |
| 1734391800 | 67.9783 | 0.13 | 0.19 | 67.9783 | 67.9783 | 67.9783 | 1 |
| 1734132600 | 67.8475 | -0.24 | -0.35 | 67.81 | 67.8475 | 67.81 | 4532 |
| 1734046200 | 68.0854 | -0.35 | -0.51 | 68.29 | 68.38 | 68.0854 | 596 |
| 1733959800 | 68.4357 | 0.58 | 0.86 | 68.4357 | 68.4357 | 68.4357 | 102 |
| 1733873400 | 67.8512 | -0.1 | -0.14 | 68.06 | 68.06 | 67.8512 | 102 |
| 1733787000 | 67.9482 | -0.33 | -0.48 | 68.31 | 68.31 | 67.9482 | 145 |
| 1733527800 | 68.276 | 0.21 | 0.31 | 68.33 | 68.33 | 68.276 | 1175 |
| 1733441400 | 68.0617 | -0.08 | -0.12 | 68.26 | 68.26 | 68.0617 | 327 |
| 1733355000 | 68.146 | 0.45 | 0.67 | 68.146 | 68.146 | 68.146 | 0 |
| 1733268600 | 67.6927 | -0.04 | -0.06 | 67.6927 | 67.6927 | 67.6927 | 0 |
| 1733182200 | 67.7338 | 0.15 | 0.23 | 67.67 | 67.7338 | 67.62 | 129 |
| 1732917840 | 67.5794 | 0.39 | 0.59 | 67.66 | 67.66 | 67.5794 | 1 |
| 1732750200 | 67.186 | -0.31 | -0.45 | 67.36 | 67.36 | 67.186 | 3 |
| 1732663800 | 67.4925 | 0.29 | 0.42 | 67.3 | 67.4925 | 67.3 | 100 |
| 1732577400 | 67.2072 | 0.29 | 0.44 | 67.38 | 67.38 | 67.2072 | 42 |
| 1732318200 | 66.915099 | 0.28 | 0.42 | 66.915099 | 66.915099 | 66.915099 | 4 |
| 1732231800 | 66.6352 | 0.42 | 0.64 | 66 | 66.67 | 66 | 7749 |
| 1732145400 | 66.2115 | -0.13 | -0.19 | 66.3 | 66.3 | 66.2115 | 15 |
| 1732059000 | 66.337999 | 0.31 | 0.46 | 66.099999 | 66.337999 | 66.099999 | 817 |
| 1731972600 | 66.0316 | 0.25 | 0.39 | 66.12 | 66.12 | 66.0316 | 507 |
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
