Premium
Federated Hermes Mdt Large Cap Core ETF (FLCC)
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 | -0.2212 | -0.745785569791 | 29.66 | 29.66 | 29.201 | 1809 | 29.41135175 | SP |
| 4 | 0.5688 | 1.970211292 | 28.87 | 29.72 | 28.73 | 10024 | 29.29359314 | SP |
| 12 | 0.6499 | 2.25746728774 | 28.7889 | 29.72 | 27.92 | 8715 | 29.14542912 | SP |
| 26 | 4.0469 | 15.9377596793 | 25.3919 | 29.72 | 25.1664 | 4248 | 28.99860681 | SP |
| 52 | 3.7788 | 14.7264224474 | 25.66 | 29.72 | 24.0006 | 3940 | 28.99122455 | SP |
| 156 | 3.7788 | 14.7264224474 | 25.66 | 29.72 | 24.0006 | 3940 | 28.99122455 | SP |
| 260 | 3.7788 | 14.7264224474 | 25.66 | 29.72 | 24.0006 | 3940 | 28.99122455 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 29.4388 | -0.15 | -0.50 | 29.44 | 29.45 | 29.4331 | 915 |
| 1739489400 | 29.5856 | 0.3 | 1.02 | 29.34 | 29.5856 | 29.31 | 1696 |
| 1739403000 | 29.2872 | -0.04 | -0.15 | 29.201 | 29.2872 | 29.201 | 2095 |
| 1739316600 | 29.3308 | -0.13 | -0.44 | 29.2908 | 29.35 | 29.2908 | 1980 |
| 1739230200 | 29.4602 | 0.13 | 0.43 | 29.57 | 29.57 | 29.4 | 2992 |
| 1738971000 | 29.3333 | -0.17 | -0.58 | 29.66 | 29.66 | 29.3333 | 283 |
| 1738884600 | 29.5032 | 0.04 | 0.14 | 29.51 | 29.52 | 29.49 | 9052 |
| 1738798200 | 29.4615 | 0.08 | 0.26 | 29.27 | 29.4615 | 29.27 | 82 |
| 1738711800 | 29.3862 | 0.22 | 0.76 | 29.318 | 29.3862 | 29.29 | 6585 |
| 1738625400 | 29.1657 | -0.18 | -0.63 | 28.93 | 29.26 | 28.82 | 22560 |
| 1738366200 | 29.3497 | -0.14 | -0.47 | 29.55 | 29.72 | 29.34 | 9646 |
| 1738279800 | 29.4895 | 0.2 | 0.68 | 29.53 | 29.53 | 29.44 | 5369 |
| 1738193400 | 29.291 | -0.05 | -0.16 | 29.38 | 29.54 | 28.97 | 79556 |
| 1738107000 | 29.3369 | 0.46 | 1.58 | 28.93 | 29.3369 | 28.93 | 3054 |
| 1738020600 | 28.8813 | -0.5 | -1.69 | 28.73 | 28.8813 | 28.73 | 8170 |
| 1737761400 | 29.3792 | 0 | 0.01 | 29.41 | 29.415 | 29.32 | 12928 |
| 1737675000 | 29.3769 | 0 | 0.00 | 29.3769 | 29.3769 | 29.3769 | 0 |
| 1737588600 | 29.3769 | 0.24 | 0.84 | 29.37 | 29.43 | 29.3 | 9926 |
| 1737502200 | 29.133 | 0.27 | 0.92 | 29.0625 | 29.133 | 29.0625 | 4202 |
| 1737156600 | 28.8661 | 0.17 | 0.60 | 28.87 | 28.87 | 28.8661 | 258 |
| 1737070200 | 28.6935 | 0.07 | 0.23 | 28.66 | 28.77 | 28.66 | 9755 |
| 1736983800 | 28.6281 | 0.54 | 1.91 | 28.63 | 28.639 | 28.505 | 10589 |
| 1736897400 | 28.0919 | 0.14 | 0.50 | 28.07 | 28.69 | 27.93 | 25030 |
| 1736811000 | 27.9524 | -0.02 | -0.08 | 27.9524 | 27.9524 | 27.9524 | 0 |
| 1736551800 | 27.9753 | -0.43 | -1.53 | 28.26 | 28.26 | 27.92 | 6047 |
| 1736379000 | 28.4098 | 0.04 | 0.14 | 28.26 | 28.4098 | 28.24 | 290 |
| 1736292600 | 28.371 | -0.29 | -1.02 | 28.67 | 28.67 | 28.371 | 263 |
| 1736206200 | 28.6641 | 0.21 | 0.75 | 28.6641 | 28.6641 | 28.6641 | 194 |
| 1735947000 | 28.4521 | 0.38 | 1.35 | 28.44 | 28.4521 | 28.44 | 200 |
| 1735860600 | 28.0723 | 0.07 | 0.25 | 28.2 | 28.2 | 28.0723 | 18 |
| 1735687800 | 28.0027 | -0.21 | -0.75 | 28.24 | 28.24 | 28.0027 | 586 |
| 1735601400 | 28.2146 | -0.24 | -0.86 | 28.29 | 28.32 | 28.2146 | 598 |
| 1735342200 | 28.4586 | -0.36 | -1.25 | 28.43 | 28.4586 | 28.43 | 176 |
| 1735255800 | 28.8188 | 0.01 | 0.03 | 28.8 | 28.8188 | 28.8 | 6471 |
| 1735077840 | 28.8095 | 0.23 | 0.80 | 28.67 | 28.8095 | 28.6199 | 1342 |
| 1734996600 | 28.5807 | 0.17 | 0.59 | 28.332 | 28.5807 | 28.332 | 461 |
| 1734737400 | 28.4138 | 0.33 | 1.16 | 28.0476 | 28.4138 | 28.0476 | 363 |
| 1734651000 | 28.0876 | -0 | -0.01 | 28.11 | 28.18 | 28.0876 | 2087 |
| 1734564600 | 28.0913 | -0.87 | -3.00 | 28.9315 | 29.02 | 28.0913 | 1418 |
| 1734478200 | 28.9611 | -0.15 | -0.51 | 29.02 | 29.06 | 28.95 | 12051 |
| 1734391800 | 29.1083 | 0.13 | 0.44 | 28.93 | 29.19 | 28.93 | 1663 |
| 1734132600 | 28.9794 | -0.13 | -0.43 | 29.2 | 29.2 | 28.9153 | 445 |
| 1734046200 | 29.1048 | -0.09 | -0.32 | 29.24 | 29.24 | 29.1048 | 3894 |
| 1733959800 | 29.1969 | 0.23 | 0.81 | 29.2217 | 29.2217 | 29.1969 | 5036 |
| 1733873400 | 28.9626 | -0.12 | -0.42 | 29.1 | 29.14 | 28.9626 | 10665 |
| 1733787000 | 29.0852 | -0.28 | -0.97 | 29.29 | 29.29 | 29.0852 | 47 |
| 1733527800 | 29.3696 | 0.05 | 0.17 | 29.32 | 29.3696 | 29.27 | 475 |
| 1733441400 | 29.3188 | -0.03 | -0.09 | 29.42 | 29.43 | 29.3188 | 315 |
| 1733355000 | 29.3439 | 0.27 | 0.92 | 29.19 | 29.35 | 29.19 | 168132 |
| 1733268600 | 29.0765 | -0 | -0.01 | 29 | 29.0765 | 29 | 190 |
| 1733182200 | 29.08 | 0.11 | 0.37 | 29 | 29.12 | 29 | 6599 |
| 1732917840 | 28.9732 | 0.08 | 0.27 | 28.9732 | 28.9732 | 28.9732 | 0 |
| 1732750200 | 28.8957 | -0.16 | -0.56 | 29.04 | 29.0499 | 28.83 | 13397 |
| 1732663800 | 29.0575 | 0.17 | 0.58 | 28.96 | 29.07 | 28.96 | 1398 |
| 1732577400 | 28.8898 | 0.1 | 0.35 | 28.78 | 28.8898 | 28.78 | 5 |
| 1732318200 | 28.7889 | 0.19 | 0.65 | 28.7889 | 28.7889 | 28.7889 | 1 |
| 1732231800 | 28.6016 | 0.27 | 0.96 | 28.6 | 28.6016 | 28.304 | 5561 |
| 1732145400 | 28.3284 | 0.05 | 0.19 | 28.1 | 28.3284 | 28.1 | 561 |
| 1732059000 | 28.2748 | 0.15 | 0.52 | 28.28 | 28.28 | 28.2748 | 643 |
| 1731972600 | 28.1284 | 0.07 | 0.27 | 28.06 | 28.1471 | 28.06 | 404 |
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
