Premium
One Global ETF (FFND)
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 | -0.0668 | -0.204531537048 | 32.66 | 33.0599 | 32.36 | 7380 | 32.7750361 | SP |
| 4 | 1.2832 | 4.09837112744 | 31.31 | 33.0599 | 31.31 | 11785 | 32.02292739 | SP |
| 12 | 1.4032 | 4.49887784546 | 31.19 | 33.0599 | 30.8101 | 8740 | 31.76390939 | SP |
| 26 | 1.6232 | 5.24120116242 | 30.97 | 33.0599 | 27.87 | 9399 | 30.88837738 | SP |
| 52 | 4.5632 | 16.2797003211 | 28.03 | 33.0599 | 27.6 | 16235 | 30.01438984 | SP |
| 156 | 13.2532 | 68.5274043433 | 19.34 | 33.0599 | 17.0155 | 9080 | 27.81376179 | SP |
| 260 | 7.4732 | 29.75 | 25.12 | 33.0599 | 14.28 | 8256 | 25.97293769 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 32.5932 | -0.14 | -0.43 | 32.54 | 32.619999 | 32.39 | 3573 |
| 1783463400 | 32.735 | -0.24 | -0.72 | 32.96 | 32.96 | 32.659999 | 6090 |
| 1783377000 | 32.9739 | 0.3 | 0.92 | 32.81 | 33.0599 | 32.78 | 9733 |
| 1783031400 | 32.6721 | 0.29 | 0.90 | 32.659999 | 32.72 | 32.36 | 10123 |
| 1782945000 | 32.38 | 0.07 | 0.21 | 32.229999 | 32.49 | 32.229999 | 3868 |
| 1782858600 | 32.3112 | 0.29 | 0.90 | 32.11 | 32.3112 | 32.11 | 31208 |
| 1782772200 | 32.0242 | 0.32 | 1.01 | 31.87 | 32.0242 | 31.87 | 16484 |
| 1782513000 | 31.704 | 0.11 | 0.34 | 31.44 | 31.75 | 31.44 | 12776 |
| 1782426600 | 31.5967 | -0.13 | -0.40 | 31.88 | 31.92 | 31.57 | 36893 |
| 1782340200 | 31.7224 | 0.01 | 0.05 | 31.69 | 31.82 | 31.69 | 39802 |
| 1782253800 | 31.708 | -0.31 | -0.96 | 31.61 | 31.81 | 31.61 | 4866 |
| 1782167400 | 32.0156 | -0.17 | -0.53 | 32.15 | 32.15 | 32.009999 | 3355 |
| 1781821800 | 32.185499 | 0.3 | 0.95 | 32.189999 | 32.189999 | 32.06 | 7262 |
| 1781735400 | 31.8833 | -0.32 | -0.99 | 32.17 | 32.18 | 31.8833 | 9096 |
| 1781649000 | 32.2008 | -0.08 | -0.26 | 32.34 | 32.34 | 32.2008 | 2330 |
| 1781562600 | 32.284999 | 0.37 | 1.16 | 32.33 | 32.335 | 32.284999 | 5635 |
| 1781303400 | 31.9137 | 0.05 | 0.17 | 32.03 | 32.03 | 31.9 | 7221 |
| 1781217000 | 31.8609 | 0.61 | 1.96 | 31.31 | 31.8609 | 31.31 | 1821 |
| 1781130600 | 31.2486 | -0.54 | -1.69 | 31.58 | 31.7 | 31.2201 | 5770 |
| 1781044200 | 31.785 | 0.17 | 0.53 | 31.84 | 32.11 | 31.17 | 4985 |
| 1780957800 | 31.6174 | -0.02 | -0.06 | 31.76 | 31.81 | 31.6174 | 1608 |
| 1780698600 | 31.6367 | -0.77 | -2.37 | 32.2 | 32.2 | 31.53 | 5523 |
| 1780612200 | 32.4055 | 0.33 | 1.01 | 32.04 | 32.439999 | 32.04 | 488 |
| 1780525800 | 32.08 | -0.35 | -1.07 | 32.28 | 32.28 | 32.03 | 14817 |
| 1780439400 | 32.4281 | 0.11 | 0.33 | 32.299999 | 32.549999 | 32.299999 | 10402 |
| 1780353000 | 32.3202 | -0.01 | -0.03 | 32.159999 | 32.4 | 32.159999 | 4225 |
| 1780093800 | 32.331 | 0.01 | 0.02 | 32.32 | 32.36 | 32.32 | 2520 |
| 1780007400 | 32.325 | 0.31 | 0.98 | 31.97 | 32.369999 | 31.97 | 6416 |
| 1779921000 | 32.0103 | 0.04 | 0.13 | 32.02 | 32.09 | 32.009999 | 5985 |
| 1779834600 | 31.9689 | 0.15 | 0.48 | 32.02 | 32.02 | 31.91 | 26075 |
| 1779489000 | 31.815 | -0.03 | -0.08 | 31.84 | 31.91 | 31.77 | 15102 |
| 1779402600 | 31.84 | 0.18 | 0.58 | 31.38 | 31.84 | 31.38 | 6798 |
| 1779316200 | 31.6553 | 0.42 | 1.33 | 31.33 | 31.69 | 31.33 | 9275 |
| 1779229800 | 31.2392 | -0.23 | -0.74 | 31.33 | 31.34 | 31.2392 | 2002 |
| 1779143400 | 31.4716 | 0.14 | 0.46 | 31.53 | 31.53 | 31.44 | 732 |
| 1778884200 | 31.3273 | -0.58 | -1.83 | 31.48 | 31.48 | 31.3273 | 9435 |
| 1778797800 | 31.91 | 0.22 | 0.68 | 31.75 | 31.91 | 31.75 | 5476 |
| 1778711400 | 31.6937 | 0.14 | 0.46 | 31.46 | 31.735 | 31.46 | 1200 |
| 1778625000 | 31.5496 | 0.03 | 0.09 | 31.43 | 31.55 | 31.34 | 1971 |
| 1778538600 | 31.52 | -0.02 | -0.07 | 31.48 | 31.57 | 31.48 | 1655 |
| 1778279400 | 31.543 | 0.05 | 0.16 | 31.64 | 31.64 | 31.535 | 3931 |
| 1778193000 | 31.493 | -0.31 | -0.96 | 31.77 | 31.77 | 31.46 | 10704 |
| 1778106600 | 31.7994 | 0.6 | 1.92 | 31.55 | 31.83 | 31.55 | 12886 |
| 1778020200 | 31.2013 | 0.02 | 0.07 | 31.32 | 31.32 | 31.19 | 5296 |
| 1777933800 | 31.1781 | -0.19 | -0.60 | 31.32 | 31.33 | 31.1301 | 1005 |
| 1777674600 | 31.3654 | 0.01 | 0.02 | 31.39 | 31.46 | 31.3654 | 9404 |
| 1777588200 | 31.36 | 0.47 | 1.52 | 31.12 | 31.36 | 31.08 | 3986 |
| 1777501800 | 30.8896 | -0.06 | -0.20 | 30.96 | 30.96 | 30.8101 | 11878 |
| 1777415400 | 30.9508 | -0.36 | -1.16 | 31.1 | 31.1 | 30.84 | 12292 |
| 1777329000 | 31.3131 | 0 | 0.01 | 31.67 | 31.67 | 31.24 | 11871 |
| 1777069800 | 31.31 | 0.28 | 0.91 | 31.17 | 31.38 | 31.17 | 9884 |
| 1776983400 | 31.0279 | -0.22 | -0.69 | 31.25 | 31.25 | 30.95 | 15695 |
| 1776897000 | 31.2437 | 0.16 | 0.53 | 31.31 | 31.31 | 31.15 | 1777 |
| 1776810600 | 31.08 | -0.4 | -1.26 | 31.53 | 31.53 | 31.07 | 10281 |
| 1776724200 | 31.4759 | -0.05 | -0.17 | 31.39 | 31.52 | 31.36 | 1852 |
| 1776465000 | 31.53 | 0.45 | 1.46 | 31.4 | 31.615 | 31.4 | 10582 |
| 1776378600 | 31.0768 | -0.05 | -0.15 | 31.19 | 31.19 | 31.03 | 10278 |
| 1776292200 | 31.125 | 0.2 | 0.63 | 31.05 | 31.16 | 31.05 | 6861 |
| 1776205800 | 30.93 | 0.35 | 1.15 | 30.66 | 31 | 30.66 | 19408 |
| 1776119400 | 30.5781 | 0.37 | 1.22 | 30.06 | 30.5781 | 30.06 | 10714 |
| 1775860200 | 30.2096 | -0.08 | -0.27 | 30.32 | 30.33 | 30.17 | 14302 |
| 1775773800 | 30.29 | 0.18 | 0.60 | 30.04 | 30.33 | 30.0199 | 11540 |
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.
