Premium
UVA Unconstrained Medium Term Fixed Income ETF (FFIU)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.65876777251 | 21.1 | 21.32 | 20.46 | 2447 | 20.9567335 | SP |
| 4 | -0.21 | -0.969529085873 | 21.66 | 21.73 | 20.46 | 9914 | 21.42751626 | SP |
| 12 | -0.4045 | -1.85087739367 | 21.8545 | 22.31 | 20.46 | 5708 | 21.68048872 | SP |
| 26 | -0.56 | -2.54429804634 | 22.01 | 24.4 | 20.32 | 4547 | 22.00645902 | SP |
| 52 | -0.49 | -2.23336371923 | 21.94 | 24.4 | 20.32 | 3543 | 21.91934285 | SP |
| 156 | -4.36 | -16.8926772569 | 25.81 | 26.88 | 20.14 | 4854 | 21.71964119 | SP |
| 260 | -4.26 | -16.569428238 | 25.71 | 28.35 | 20.14 | 4914 | 23.61371221 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 21.45 | 0.21 | 0.97 | 21.31 | 21.45 | 21.19 | 511 |
| 1737070200 | 21.244 | 0.19 | 0.92 | 21.13 | 21.244 | 21.07 | 267 |
| 1736983800 | 21.05 | 0.22 | 1.03 | 21.23 | 21.32 | 21.05 | 5504 |
| 1736897400 | 20.835 | -0.29 | -1.39 | 21.1 | 21.1 | 20.46 | 2856 |
| 1736811000 | 21.1296 | 0.25 | 1.19 | 20.9 | 21.1296 | 20.9 | 125 |
| 1736551800 | 20.8809 | -0.58 | -2.70 | 20.91 | 20.91 | 20.57 | 1446 |
| 1736379000 | 21.46 | 0.22 | 1.04 | 21.46 | 21.46 | 21.46 | 115 |
| 1736292600 | 21.24 | -0.13 | -0.61 | 21.21 | 21.37 | 21.17 | 29445 |
| 1736206200 | 21.37 | 0.09 | 0.45 | 21.35 | 21.37 | 21.35 | 492 |
| 1735947000 | 21.2752 | -0.15 | -0.72 | 21.42 | 21.42 | 21.2752 | 649 |
| 1735860600 | 21.43 | 0.12 | 0.56 | 21.42 | 21.43 | 21.39 | 1114 |
| 1735687800 | 21.31 | -0.25 | -1.14 | 21.46 | 21.46 | 21.18 | 26076 |
| 1735601400 | 21.555 | -0.05 | -0.21 | 21.22 | 21.6642 | 21.22 | 2625 |
| 1735342200 | 21.6 | 0.06 | 0.28 | 21.6 | 21.6 | 21.42 | 64502 |
| 1735255800 | 21.54 | 0.03 | 0.14 | 21.54 | 21.62 | 21.54 | 3115 |
| 1735077840 | 21.51 | -0.07 | -0.34 | 21.52 | 21.57 | 21.51 | 2229 |
| 1734996600 | 21.5836 | 0.02 | 0.09 | 21.52 | 21.62 | 21.52 | 307 |
| 1734737400 | 21.565 | 0.05 | 0.26 | 21.454 | 21.73 | 21.44 | 13476 |
| 1734651000 | 21.51 | -0.14 | -0.66 | 21.61 | 21.61 | 21.51 | 104 |
| 1734564600 | 21.6535 | -0.35 | -1.58 | 21.64 | 21.6535 | 21.64 | 335 |
| 1734478200 | 22 | 0.33 | 1.52 | 21.67 | 22 | 21.67 | 19909 |
| 1734391800 | 21.67 | -0.24 | -1.09 | 21.48 | 21.93 | 21.48 | 15672 |
| 1734132600 | 21.909 | 0.01 | 0.04 | 21.91 | 21.92 | 21.85 | 1108 |
| 1734046200 | 21.9 | -0.23 | -1.04 | 22.05 | 22.05 | 21.9 | 302 |
| 1733959800 | 22.13 | -0.12 | -0.54 | 22.2 | 22.2 | 21.93 | 2387 |
| 1733873400 | 22.25 | 0.13 | 0.59 | 22.0183 | 22.25 | 22.0183 | 11336 |
| 1733787000 | 22.12 | -0.07 | -0.32 | 22 | 22.24 | 22 | 12956 |
| 1733527800 | 22.19 | -0.07 | -0.31 | 22.31 | 22.31 | 22.19 | 1220 |
| 1733441400 | 22.26 | -0.01 | -0.03 | 22.23 | 22.26 | 22.23 | 776 |
| 1733355000 | 22.2665 | 0.03 | 0.12 | 22.12 | 22.2998 | 22.12 | 2235 |
| 1733268600 | 22.24 | -0.01 | -0.04 | 22.23 | 22.2563 | 22.23 | 9930 |
| 1733182200 | 22.25 | 0.16 | 0.73 | 22.13 | 22.25 | 22.13 | 1483 |
| 1732917840 | 22.0878 | 0.11 | 0.51 | 22.19 | 22.2 | 22.08 | 1328 |
| 1732750200 | 21.9762 | 0.05 | 0.24 | 21.97 | 21.9762 | 21.97 | 37 |
| 1732663800 | 21.9228 | -0.06 | -0.26 | 21.96 | 22.05 | 21.9228 | 11303 |
| 1732577400 | 21.98 | 0.25 | 1.16 | 21.87 | 21.98 | 21.87 | 6307 |
| 1732318200 | 21.7275 | 0.02 | 0.08 | 21.74 | 21.84 | 21.6243 | 4219 |
| 1732231800 | 21.71 | -0.01 | -0.02 | 21.81 | 21.81 | 21.71 | 622 |
| 1732145400 | 21.7153 | -0.03 | -0.16 | 21.7153 | 21.7153 | 21.7153 | 94 |
| 1732059000 | 21.75 | 0.03 | 0.15 | 21.86 | 21.86 | 21.75 | 644 |
| 1731972600 | 21.7165 | -0.04 | -0.20 | 21.74 | 21.74 | 21.7165 | 655 |
| 1731713400 | 21.76 | 0.06 | 0.28 | 21.79 | 21.79 | 21.76 | 1759 |
| 1731627000 | 21.7 | 0.01 | 0.05 | 21.7 | 21.7 | 21.7 | 57 |
| 1731540600 | 21.69 | -0.06 | -0.28 | 21.76 | 21.76 | 21.69 | 1156 |
| 1731454200 | 21.75 | -0.18 | -0.82 | 21.92 | 21.92 | 21.75 | 819 |
| 1731367800 | 21.93 | 0.02 | 0.07 | 22.02 | 22.05 | 21.93 | 4616 |
| 1731108600 | 21.915 | 0.03 | 0.16 | 21.86 | 22.01 | 21.86 | 4963 |
| 1731022200 | 21.881 | 0.18 | 0.81 | 21.84 | 21.93 | 21.765 | 3478 |
| 1730935800 | 21.705 | -0.19 | -0.87 | 21.68 | 21.705 | 21.68 | 314 |
| 1730849400 | 21.895 | -0.01 | -0.05 | 21.95 | 21.95 | 21.895 | 5276 |
| 1730763000 | 21.9065 | 0.24 | 1.11 | 21.7 | 21.91 | 21.7 | 220 |
| 1730500200 | 21.6661 | -0.27 | -1.25 | 21.92 | 21.92 | 21.6661 | 237 |
| 1730413800 | 21.94 | 0.11 | 0.48 | 21.86 | 21.94 | 21.86 | 328 |
| 1730327400 | 21.835 | 0.01 | 0.05 | 21.835 | 21.835 | 21.835 | 2344 |
| 1730241000 | 21.825 | 0 | 0.00 | 21.67 | 21.825 | 21.67 | 39 |
| 1730154600 | 21.825 | -0.03 | -0.13 | 21.77 | 21.825 | 21.77 | 107 |
| 1729895400 | 21.8545 | -0.05 | -0.23 | 21.8545 | 21.8545 | 21.8545 | 50 |
| 1729809000 | 21.905 | 0.06 | 0.26 | 21.905 | 21.905 | 21.905 | 51 |
| 1729722600 | 21.8472 | -0.07 | -0.31 | 21.9191 | 21.9191 | 21.8472 | 236 |
| 1729636200 | 21.915 | -0.02 | -0.10 | 21.915 | 21.915 | 21.915 | 84 |
| 1729549800 | 21.936 | -0.19 | -0.88 | 20.74 | 22.0899 | 20.74 | 779 |
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
