Premium
Future Fund Active ETF (FFND)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0576 | -3.964017991 | 26.68 | 26.685 | 25.35 | 1982 | 26.26335402 | SP |
| 4 | -0.2876 | -1.10999614049 | 25.91 | 26.7832 | 25.35 | 2016 | 26.44867181 | SP |
| 12 | 1.8524 | 7.79301640724 | 23.77 | 26.7832 | 23.33 | 1550 | 25.51232068 | SP |
| 26 | 2.0824 | 8.84621920136 | 23.54 | 26.7832 | 20.38 | 1844 | 24.30770597 | SP |
| 52 | 5.2024 | 25.4769833497 | 20.42 | 26.7832 | 19.8099 | 2072 | 22.76159312 | SP |
| 156 | 2.6324 | 11.4501957373 | 22.99 | 26.7832 | 14.28 | 3051 | 19.53068621 | SP |
| 260 | 0.5024 | 2 | 25.12 | 27.6 | 14.28 | 4722 | 22.10547806 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.6224 | 0.19 | 0.74 | 25.25 | 25.74 | 25.25 | 1644 |
| 1734651000 | 25.4347 | -0.15 | -0.57 | 25.78 | 25.78 | 25.35 | 802 |
| 1734564600 | 25.58 | -1.01 | -3.80 | 26.64 | 26.64 | 25.58 | 732 |
| 1734478200 | 26.5908 | -0.04 | -0.14 | 26.53 | 26.63 | 26.53 | 588 |
| 1734391800 | 26.6285 | 0.29 | 1.10 | 26.52 | 26.685 | 26.52 | 1301 |
| 1734132600 | 26.34 | -0.3 | -1.13 | 26.68 | 26.68 | 26.335 | 6487 |
| 1734046200 | 26.642 | -0.14 | -0.53 | 26.68 | 26.75 | 26.642 | 2130 |
| 1733959800 | 26.7832 | 0.41 | 1.57 | 26.57 | 26.7832 | 26.57 | 4359 |
| 1733873400 | 26.3694 | -0.11 | -0.42 | 26.67 | 26.67 | 26.3694 | 4 |
| 1733787000 | 26.4803 | -0.13 | -0.49 | 26.71 | 26.71 | 26.45 | 12482 |
| 1733527800 | 26.6101 | 0.08 | 0.30 | 26.6 | 26.7 | 26.6 | 2817 |
| 1733441400 | 26.53 | -0.07 | -0.26 | 26.61 | 26.61 | 26.53 | 606 |
| 1733355000 | 26.6 | 0.37 | 1.41 | 26.35 | 26.6 | 26.35 | 2039 |
| 1733268600 | 26.2289 | -0.02 | -0.08 | 26.16 | 26.2289 | 26.16 | 41 |
| 1733182200 | 26.2496 | 0.19 | 0.72 | 26.19 | 26.3 | 26.18 | 1655 |
| 1732917840 | 26.0611 | 0.16 | 0.61 | 26 | 26.0611 | 26 | 196 |
| 1732750200 | 25.9037 | -0.24 | -0.90 | 26.13 | 26.13 | 25.8 | 866 |
| 1732663800 | 26.1396 | -0.02 | -0.07 | 26.29 | 26.29 | 26.1396 | 344 |
| 1732577400 | 26.157 | -0.01 | -0.03 | 26.4 | 26.4 | 26.157 | 302 |
| 1732318200 | 26.1644 | 0.27 | 1.06 | 25.91 | 26.1644 | 25.91 | 562 |
| 1732231800 | 25.8906 | 0.32 | 1.25 | 25.75 | 25.8906 | 25.58 | 1585 |
| 1732145400 | 25.5718 | 0.1 | 0.40 | 25.47 | 25.5718 | 25.3216 | 1648 |
| 1732059000 | 25.4691 | 0.39 | 1.55 | 24.89 | 25.4691 | 24.89 | 265 |
| 1731972600 | 25.08 | 0.06 | 0.25 | 25.06 | 25.08 | 25.06 | 1363 |
| 1731713400 | 25.0183 | -0.48 | -1.87 | 25.29 | 25.29 | 24.966 | 1021 |
| 1731627000 | 25.4962 | -0.33 | -1.30 | 25.86 | 25.86 | 25.4962 | 833 |
| 1731540600 | 25.8308 | 0.01 | 0.04 | 25.99 | 25.99 | 25.8308 | 232 |
| 1731454200 | 25.82 | -0.06 | -0.22 | 25.89 | 26.085 | 25.82 | 7809 |
| 1731367800 | 25.8782 | 0.15 | 0.58 | 25.94 | 26.1 | 25.8782 | 6779 |
| 1731108600 | 25.7293 | 0.12 | 0.46 | 25.51 | 25.7293 | 25.5 | 769 |
| 1731022200 | 25.6126 | 0.41 | 1.64 | 25.25 | 25.6126 | 25.25 | 1530 |
| 1730935800 | 25.1998 | 0.79 | 3.24 | 24.93 | 25.1998 | 24.9 | 1068 |
| 1730849400 | 24.41 | 0.2 | 0.83 | 24.27 | 24.4462 | 24.27 | 960 |
| 1730763000 | 24.2089 | 0.12 | 0.49 | 24.16 | 24.2201 | 24.16 | 427 |
| 1730500200 | 24.09 | 0.11 | 0.46 | 24.09 | 24.09 | 24.09 | 25 |
| 1730413800 | 23.9801 | -0.38 | -1.56 | 24.18 | 24.18 | 23.9801 | 140 |
| 1730327400 | 24.3602 | -0.27 | -1.10 | 24.59 | 24.59 | 24.3602 | 827 |
| 1730241000 | 24.6316 | 0.15 | 0.60 | 24.46 | 24.6316 | 24.46 | 511 |
| 1730154600 | 24.4835 | 0.14 | 0.57 | 24.52 | 24.52 | 24.46 | 3361 |
| 1729895400 | 24.3439 | 0.18 | 0.76 | 24.3236 | 24.3439 | 24.29 | 240 |
| 1729809000 | 24.1595 | 0.28 | 1.19 | 23.82 | 24.1595 | 23.82 | 337 |
| 1729722600 | 23.8754 | -0.45 | -1.83 | 24.18 | 24.18 | 23.7258 | 752 |
| 1729636200 | 24.3204 | -0.01 | -0.02 | 24.24 | 24.35 | 24.24 | 1102 |
| 1729549800 | 24.3262 | 0.07 | 0.31 | 24.27 | 24.35 | 24.27 | 1941 |
| 1729290600 | 24.2519 | 0.14 | 0.59 | 24.09 | 24.2519 | 23.96 | 969 |
| 1729204200 | 24.1105 | -0.06 | -0.24 | 24.31 | 24.31 | 24.1105 | 191 |
| 1729117800 | 24.1673 | 0.2 | 0.86 | 24.1605 | 24.1673 | 24.12 | 408 |
| 1729031400 | 23.9624 | -0.38 | -1.56 | 23.9624 | 23.9624 | 23.9624 | 75 |
| 1728945000 | 24.3423 | 0.05 | 0.21 | 24.37 | 24.37 | 24.3423 | 227 |
| 1728685800 | 24.2903 | 0.15 | 0.62 | 24.1 | 24.35 | 24.1 | 848 |
| 1728599400 | 24.1397 | 0.1 | 0.40 | 24.1397 | 24.1397 | 24.1397 | 30 |
| 1728513000 | 24.0431 | 0.09 | 0.36 | 23.9999 | 24.0431 | 23.99 | 1254 |
| 1728426600 | 23.9574 | 0.35 | 1.47 | 23.46 | 23.98 | 23.46 | 9687 |
| 1728340200 | 23.6106 | -0.18 | -0.74 | 23.65 | 23.71 | 23.6106 | 1225 |
| 1728081000 | 23.7859 | 0.32 | 1.37 | 23.7859 | 23.7859 | 23.7859 | 124 |
| 1727994600 | 23.4634 | -0.01 | -0.05 | 23.33 | 23.4634 | 23.33 | 39 |
| 1727908200 | 23.4749 | 0.1 | 0.45 | 23.48 | 23.48 | 23.39 | 1346 |
| 1727821800 | 23.37 | -0.25 | -1.06 | 23.37 | 23.44 | 23.37 | 426 |
| 1727735400 | 23.6207 | -0 | -0.01 | 23.55 | 23.6207 | 23.55 | 10 |
| 1727476200 | 23.623 | -0.06 | -0.24 | 23.77 | 23.77 | 23.6001 | 735 |
| 1727389800 | 23.6799 | 0.19 | 0.79 | 23.84 | 23.84 | 23.6 | 853 |
| 1727303400 | 23.4944 | -0.01 | -0.05 | 23.54 | 23.54 | 23.4944 | 288 |
| 1727217000 | 23.507 | 0.23 | 1.00 | 23.4316 | 23.507 | 23.31 | 259 |
| 1727130600 | 23.2749 | 0.16 | 0.71 | 23.25 | 23.2749 | 23.25 | 111 |
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
