Premium
Future Fund Long short ETF (FFLS)
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 | 0.57 | 2.4358974359 | 23.4 | 24.1 | 23.4 | 10237 | 23.78048708 | SP |
| 4 | -1.09 | -4.34956105347 | 25.06 | 25.06 | 23.4 | 7845 | 24.15536032 | SP |
| 12 | 0.07 | 0.292887029289 | 23.9 | 25.06 | 22.81 | 4812 | 23.98467672 | SP |
| 26 | 1.69 | 7.58527827648 | 22.28 | 25.06 | 22.2348 | 4458 | 23.67519142 | SP |
| 52 | 1.42 | 6.29711751663 | 22.55 | 25.06 | 20.79 | 9486 | 23.06415707 | SP |
| 156 | 3.97 | 19.85 | 20 | 25.06 | 18.3165 | 6128 | 22.69534295 | SP |
| 260 | 3.97 | 19.85 | 20 | 25.06 | 18.3165 | 6128 | 22.69534295 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 23.97 | 0.01 | 0.04 | 23.955 | 24.1 | 23.955 | 3435 |
| 1741991400 | 23.96 | 0.19 | 0.80 | 23.89 | 23.96 | 23.79 | 3802 |
| 1741905000 | 23.77 | -0.1 | -0.42 | 23.64 | 23.84 | 23.64 | 27980 |
| 1741818600 | 23.87 | 0.26 | 1.10 | 23.89 | 23.91 | 23.78 | 6469 |
| 1741732200 | 23.61 | -0.11 | -0.46 | 23.4 | 23.75 | 23.4 | 9497 |
| 1741645800 | 23.72 | -0.15 | -0.63 | 23.75 | 23.75 | 23.59 | 3749 |
| 1741390200 | 23.87 | -0.15 | -0.62 | 23.88 | 23.94 | 23.8601 | 9242 |
| 1741303800 | 24.02 | -0.43 | -1.76 | 24.07 | 24.07 | 23.9999 | 3161 |
| 1741217400 | 24.45 | 0.2 | 0.83 | 24.1 | 24.46 | 24.1 | 10404 |
| 1741131000 | 24.2492 | 0.06 | 0.24 | 24.12 | 24.34 | 24.12 | 11278 |
| 1741044600 | 24.19 | -0.13 | -0.51 | 24.34 | 24.38 | 24.155 | 7701 |
| 1740785400 | 24.315 | 0.07 | 0.27 | 24.14 | 24.315 | 24.12 | 8382 |
| 1740699000 | 24.25 | -0.12 | -0.49 | 24.4 | 24.45 | 24.1896 | 5887 |
| 1740612600 | 24.37 | 0.21 | 0.87 | 24.34 | 24.39 | 24.315 | 5788 |
| 1740526200 | 24.16 | -0.16 | -0.66 | 24.45 | 24.45 | 24.09 | 7642 |
| 1740439800 | 24.32 | -0.15 | -0.61 | 24.47 | 24.54 | 24.31 | 4793 |
| 1740180600 | 24.47 | -0.33 | -1.34 | 24.8 | 24.8 | 24.47 | 8193 |
| 1740094200 | 24.8032 | -0.07 | -0.27 | 24.71 | 24.8032 | 24.71 | 14999 |
| 1740007800 | 24.87 | -0.02 | -0.08 | 24.82 | 24.89 | 24.82 | 3443 |
| 1739921400 | 24.89 | 0.17 | 0.70 | 25.06 | 25.06 | 24.87 | 1057 |
| 1739575800 | 24.7173 | 0.23 | 0.93 | 24.61 | 24.7299 | 24.6 | 7757 |
| 1739489400 | 24.49 | 0.07 | 0.29 | 24.45 | 24.495 | 24.45 | 702 |
| 1739403000 | 24.42 | 0.27 | 1.10 | 24.1 | 24.42 | 24.1 | 1354 |
| 1739316600 | 24.1548 | -0.09 | -0.38 | 24.49 | 24.49 | 24.1548 | 1948 |
| 1739230200 | 24.246 | 0.15 | 0.61 | 24.46 | 24.46 | 24.246 | 456 |
| 1738971000 | 24.1 | -0.07 | -0.29 | 24.25 | 24.25 | 24.0501 | 2478 |
| 1738884600 | 24.17 | 0.1 | 0.42 | 24.21 | 24.2108 | 24.17 | 18517 |
| 1738798200 | 24.07 | 0.01 | 0.04 | 23.894 | 24.095 | 23.894 | 3122 |
| 1738711800 | 24.06 | 0.26 | 1.09 | 23.97 | 24.06 | 23.97 | 3151 |
| 1738625400 | 23.8 | -0.05 | -0.21 | 23.74 | 23.8396 | 23.74 | 3167 |
| 1738366200 | 23.85 | -0.05 | -0.21 | 24.01 | 24.01 | 23.82 | 3241 |
| 1738279800 | 23.9 | 0.13 | 0.54 | 23.73 | 23.9 | 23.73 | 925 |
| 1738193400 | 23.772 | -0.22 | -0.91 | 24.26 | 24.26 | 23.772 | 1110 |
| 1738107000 | 23.991 | 0.39 | 1.66 | 23.58 | 23.991 | 23.58 | 752 |
| 1738020600 | 23.6 | -0.16 | -0.67 | 23.57 | 23.6601 | 23.5473 | 1409 |
| 1737761400 | 23.76 | 0.15 | 0.64 | 23.83 | 23.83 | 23.74 | 4463 |
| 1737675000 | 23.61 | 0 | 0.00 | 23.61 | 23.61 | 23.61 | 0 |
| 1737588600 | 23.61 | 0.18 | 0.77 | 23.7003 | 23.7003 | 23.6 | 2699 |
| 1737502200 | 23.43 | 0.11 | 0.47 | 23.43 | 23.47 | 23.43 | 3276 |
| 1737156600 | 23.32 | 0.07 | 0.28 | 23.37 | 23.37 | 23.32 | 2216 |
| 1737070200 | 23.2538 | 0.14 | 0.62 | 23.25 | 23.31 | 23.25 | 1693 |
| 1736983800 | 23.11 | 0.14 | 0.61 | 22.81 | 23.17 | 22.81 | 6671 |
| 1736897400 | 22.97 | -0.06 | -0.28 | 23.37 | 23.37 | 22.9356 | 606 |
| 1736811000 | 23.0334 | -0.11 | -0.46 | 23.08 | 23.08 | 23.0184 | 821 |
| 1736551800 | 23.14 | -0.23 | -0.98 | 23.18 | 23.22 | 23.09 | 3623 |
| 1736379000 | 23.37 | -0.03 | -0.13 | 23.28 | 23.4 | 23.28 | 4252 |
| 1736292600 | 23.4 | -0.08 | -0.34 | 23.54 | 23.54 | 23.39 | 4441 |
| 1736206200 | 23.48 | 0.19 | 0.82 | 23.48 | 23.51 | 23.441 | 3095 |
| 1735947000 | 23.29 | 0.22 | 0.95 | 23.22 | 23.29 | 23.22 | 780 |
| 1735860600 | 23.07 | 0.05 | 0.22 | 23.12 | 23.12 | 23.01 | 2074 |
| 1735687800 | 23.02 | -0.01 | -0.04 | 23.29 | 23.29 | 23 | 1698 |
| 1735601400 | 23.0287 | -0.03 | -0.14 | 22.84 | 23.0303 | 22.84 | 736 |
| 1735342200 | 23.06 | -0.09 | -0.39 | 22.95 | 23.07 | 22.95 | 3247 |
| 1735255800 | 23.15 | -0.76 | -3.17 | 23.15 | 23.21 | 23.15 | 5705 |
| 1735077840 | 23.9085 | 0.05 | 0.20 | 23.9 | 23.9085 | 23.8923 | 748 |
| 1734996600 | 23.8617 | 0.21 | 0.90 | 23.845 | 23.88 | 23.845 | 4302 |
| 1734737400 | 23.65 | 0.16 | 0.68 | 23.6901 | 23.7238 | 23.65 | 1168 |
| 1734651000 | 23.49 | -0.24 | -1.00 | 23.73 | 23.73 | 23.49 | 5392 |
| 1734564600 | 23.7263 | -0.37 | -1.55 | 23.96 | 23.96 | 23.65 | 2219 |
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
