Données Historiques Frontier Asset Total International Equity ETF - FINT

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.5599	-1.5390324354	36.38	36.42	34.73	5353	35.38146416	SP
4	-0.1899	-0.527353512913	36.01	36.651	33.66	2791	35.70959072	SP
12	3.4901	10.7952366223	32.33	36.651	30.47	10393	34.75728187	SP
26	4.1701	13.175671406	31.65	36.651	30.47	6652	34.3898184	SP
52	7.0901	24.6783849635	28.73	36.651	28.15	4673	33.09598561	SP
156	10.6101	42.0868702896	25.21	36.651	23.17	11073	27.8291569	SP
260	10.6101	42.0868702896	25.21	36.651	23.17	11073	27.8291569	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781130600	35.1095	-0.36	-1.01	34.73	35.5001	34.73	12135
1781044200	35.4681	0	0.01	35.3	35.73	35.28	1258
1780957800	35.4643	0.37	1.05	35.62	35.62	35.4643	9068
1780698600	35.0967	-1.3	-3.56	35.39	35.84	35.0967	1479
1780612200	36.3936	0.09	0.26	36.38	36.42	36.2	2827
1780525800	36.2986	-0.35	-0.96	36.42	36.42	36.29	891
1780439400	36.651	0.23	0.62	36.4916	36.651	36.4916	3953
1780353000	36.4237	0.19	0.51	36.2	36.43	36.08	2950
1780093800	36.2377	0.03	0.08	36.31	36.31	35.94	1712
1780007400	36.2078	0.01	0.02	35.95	36.2505	35.95	784
1779921000	36.2003	-0.16	-0.43	36.28	36.28	35.98	1576
1779834600	36.3562	0.61	1.72	35.85	36.3562	35.85	3230
1779489000	35.7416	-0.1	-0.27	35.27	35.86	35.27	1787
1779402600	35.8399	0.18	0.51	35.15	35.8399	35.15	295
1779316200	35.6571	0.48	1.36	34.72	35.6571	34.72	2116
1779229800	35.18	-0.24	-0.69	33.66	35.37	33.66	1911
1779143400	35.424	0.17	0.48	35.25	35.44	35.25	1313
1778884200	35.2559	-0.7	-1.96	35.215	35.34	35.215	1789
1778797800	35.9594	-0.02	-0.05	36.01	36.03	35.9594	1952
1778711400	35.9781	0.34	0.97	35.9	35.9781	35.8506	1422
1778625000	35.634	-0.45	-1.24	35.55	35.64	35.45	5479
1778538600	36.08	0.07	0.20	36.03	36.12	36.03	18423
1778279400	36.008	0.45	1.27	35.93	36.01	35.9	5514
1778193000	35.5564	-0.49	-1.37	35.92	35.93	35.5564	11102
1778106600	36.05	0.74	2.09	35.78	36.08	35.78	201902
1778020200	35.3108	0.52	1.50	35.11	35.35	35.11	3635
1777933800	34.789	-0.28	-0.80	35.05	35.09	34.71	8420
1777674600	35.07	-0.11	-0.30	35.13	35.28	35.07	1941
1777588200	35.1766	0.76	2.20	34.73	35.1766	34.73	4465
1777501800	34.42	-0.23	-0.66	34.46	34.57	34.42	484
1777415400	34.65	-0.16	-0.46	34.81	34.81	34.65	1536
1777329000	34.8114	-0.09	-0.25	35.06	35.06	34.81	5555
1777069800	34.8998	0.33	0.95	34.75	34.8998	34.63	400
1776983400	34.5715	-0.34	-0.98	34.79	34.82	34.51	17374
1776897000	34.9126	0.33	0.94	34.88	34.94	34.84	2685
1776810600	34.586	-0.56	-1.59	35.09	35.09	34.57	692
1776724200	35.1436	-0.17	-0.48	35.26	35.26	35.1	3282
1776465000	35.3121	0.44	1.25	35.35	35.35	35.29	800
1776378600	34.8766	0.01	0.02	34.84	34.96	34.84	1719
1776292200	34.8713	-0.09	-0.25	34.8466	34.88	34.75	1304
1776205800	34.9585	0.29	0.83	34.85	34.99	34.85	578
1776119400	34.6719	0.25	0.74	34.33	34.6719	34.33	858
1775860200	34.4174	0.06	0.18	34.58	34.58	34.3	3735
1775773800	34.355	-0.04	-0.12	34.2	34.71	34.075	30690
1775687400	34.3954	1.15	3.45	30.47	34.48	30.47	9737
1775601000	33.249699	0.01	0.03	32.960099	33.249699	32.8999	156287
1775514600	33.24	0.2	0.60	33.15	33.25	33.14	7457
1775169000	33.042	-0.16	-0.48	32.59	33.042	32.59	1938
1775082600	33.2	0.34	1.03	33.189999	33.259999	33.119999	1506
1774996200	32.8618	0.93	2.92	32.61	32.8618	32.61	2551
1774909800	31.9309	0	0.00	32.159999	32.159999	31.81	5162
1774650600	31.9306	-0.16	-0.50	32.09	32.09	31.8801	1063
1774564200	32.09	-0.73	-2.23	32.56	32.59	32.09	5035
1774477800	32.823	0.42	1.30	32.689999	32.96	32.689999	9241
1774391400	32.4016	-0.19	-0.60	32.259999	32.465	32.174999	1540
1774305000	32.5963	0.73	2.28	32.64	32.715	32.369999	974
1774045800	31.87	-0.92	-2.82	32.58	32.58	31.87	7386
1773959400	32.794199	-0.01	-0.03	32.33	32.88	32.33	5803
1773873000	32.8035	-0.54	-1.63	33.28	33.28	32.8035	2652
1773786600	33.3464	0.16	0.49	33.5	33.62	33.34	2607
1773700200	33.184199	0.62	1.91	32.57	33.189999	32.57	2498
1773441000	32.5636	-0.26	-0.79	32.93	33.034999	32.56	2854
1773354600	32.8232	-0.57	-1.70	32.96	32.96	32.81	2698
1773268200	33.39	-0.03	-0.09	33.28	33.39	33.27	1908

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Frontier Asset Total International Equity ETF (FINT)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Frontier Asset Total International Equity ETF (FINT)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités