Premium
Federated Hermes Mdt Large Cap Core ETF (FLCC)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3539 | -1.01374964194 | 34.91 | 35.16 | 34.32 | 16469 | 34.6007116 | SP |
| 4 | -0.8839 | -2.4940744921 | 35.44 | 35.83 | 33.9 | 30638 | 34.74095476 | SP |
| 12 | 3.5161 | 11.3276417526 | 31.04 | 35.83 | 31.04 | 36897 | 33.59934008 | SP |
| 26 | 1.5461 | 4.68373220236 | 33.01 | 35.83 | 29.88 | 34432 | 32.74926618 | SP |
| 52 | 4.7761 | 16.0379449295 | 29.78 | 35.83 | 29.78 | 24677 | 32.36547496 | SP |
| 156 | 8.8961 | 34.6691348402 | 25.66 | 35.83 | 23.28 | 15841 | 31.57376361 | SP |
| 260 | 8.8961 | 34.6691348402 | 25.66 | 35.83 | 23.28 | 15841 | 31.57376361 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 34.4114 | -0.1 | -0.29 | 34.77 | 34.77 | 34.4114 | 14707 |
| 1782340200 | 34.51 | 0.05 | 0.13 | 34.43 | 34.805 | 34.39 | 8070 |
| 1782253800 | 34.4643 | -0.39 | -1.13 | 34.32 | 34.65 | 34.32 | 19215 |
| 1782167400 | 34.8577 | -0.13 | -0.37 | 34.91 | 35.16 | 34.820783 | 23882 |
| 1781821800 | 34.9864 | 0.37 | 1.08 | 34.97 | 35.01 | 34.8716 | 29080 |
| 1781735400 | 34.6116 | -0.41 | -1.17 | 34.98 | 35.15 | 34.6116 | 312647 |
| 1781649000 | 35.02 | -0.09 | -0.24 | 35.17 | 35.2 | 35.02 | 12440 |
| 1781562600 | 35.105 | 0.39 | 1.12 | 35.08 | 35.29 | 35.08 | 16687 |
| 1781303400 | 34.7147 | 0.12 | 0.34 | 34.71 | 34.81 | 34.48 | 27760 |
| 1781217000 | 34.596 | 0.56 | 1.66 | 34.26 | 34.645 | 34.09 | 11480 |
| 1781130600 | 34.0324 | -0.66 | -1.91 | 34.33 | 34.5 | 34.0324 | 4039 |
| 1781044200 | 34.6943 | 0.08 | 0.23 | 34.92 | 34.92 | 33.9 | 33899 |
| 1780957800 | 34.6131 | -0.02 | -0.06 | 34.81 | 34.88 | 34.6131 | 4687 |
| 1780698600 | 34.635 | -0.87 | -2.46 | 35.18 | 35.27 | 34.6316 | 11144 |
| 1780612200 | 35.5067 | 0.08 | 0.23 | 35.39 | 35.58 | 35.39 | 2727 |
| 1780525800 | 35.4239 | -0.23 | -0.65 | 35.56 | 35.605 | 35.41 | 10251 |
| 1780439400 | 35.6557 | -0.04 | -0.12 | 35.67 | 35.75 | 35.64 | 10972 |
| 1780353000 | 35.6986 | 0.26 | 0.74 | 35.67 | 35.83 | 35.535 | 10335 |
| 1780093800 | 35.4366 | 0.1 | 0.29 | 35.44 | 35.58 | 35.4366 | 18099 |
| 1780007400 | 35.3352 | 0.14 | 0.38 | 35.18 | 35.4 | 35.18 | 9346 |
| 1779921000 | 35.1998 | 0.01 | 0.02 | 35.19 | 35.28 | 35.1418 | 38805 |
| 1779834600 | 35.1919 | 0.22 | 0.64 | 35.13 | 35.31 | 35.11 | 13132 |
| 1779489000 | 34.9678 | 0.16 | 0.47 | 34.9 | 35.13 | 34.9 | 33425 |
| 1779402600 | 34.8035 | 0.07 | 0.21 | 34.57 | 34.9 | 34.57 | 10513 |
| 1779316200 | 34.73 | 0.28 | 0.81 | 34.61 | 34.81 | 34.47 | 11599 |
| 1779229800 | 34.4514 | -0.29 | -0.83 | 34.68 | 34.68 | 34.4514 | 11732 |
| 1779143400 | 34.7406 | 0.05 | 0.14 | 34.83 | 34.88 | 34.5311 | 11671 |
| 1778884200 | 34.6922 | -0.37 | -1.06 | 34.83 | 34.91 | 34.68 | 9990 |
| 1778797800 | 35.0646 | 0.32 | 0.91 | 35 | 35.17 | 34.95 | 11123 |
| 1778711400 | 34.7488 | 0.18 | 0.52 | 34.54 | 34.8 | 34.4301 | 6665 |
| 1778625000 | 34.5692 | -0.04 | -0.12 | 34.48 | 34.62 | 34.26 | 23948 |
| 1778538600 | 34.6109 | -0.01 | -0.03 | 34.53 | 34.72 | 34.53 | 13233 |
| 1778279400 | 34.6203 | 0.18 | 0.52 | 34.65 | 34.658 | 34.51 | 6446 |
| 1778193000 | 34.4428 | -0.22 | -0.63 | 34.66 | 34.74 | 34.4011 | 5881 |
| 1778106600 | 34.6605 | 0.25 | 0.73 | 34.67 | 34.7 | 34.41 | 11780 |
| 1778020200 | 34.4079 | 0.24 | 0.69 | 34.28 | 34.4988 | 34.26 | 25638 |
| 1777933800 | 34.1722 | -0.12 | -0.36 | 34.25 | 34.46 | 34.11 | 5741 |
| 1777674600 | 34.296 | 0.09 | 0.27 | 34.5 | 34.5 | 34.296 | 16120 |
| 1777588200 | 34.2026 | 0.45 | 1.34 | 34.07 | 34.26 | 33.78 | 12268 |
| 1777501800 | 33.75 | -0.06 | -0.19 | 33.69 | 33.8 | 33.605 | 21968 |
| 1777415400 | 33.8148 | -0.18 | -0.54 | 33.8 | 34.14 | 33.67 | 75644 |
| 1777329000 | 33.9992 | 0.04 | 0.12 | 33.85 | 34.069 | 33.85 | 96030 |
| 1777069800 | 33.9597 | 0.19 | 0.56 | 33.8 | 34.03 | 33.65 | 11853 |
| 1776983400 | 33.77 | -0.25 | -0.75 | 33.92 | 33.95 | 33.459899 | 29336 |
| 1776897000 | 34.0244 | 0.35 | 1.03 | 33.97 | 34.0896 | 33.9 | 15257 |
| 1776810600 | 33.6778 | -0.14 | -0.42 | 34 | 34.06 | 33.6778 | 6659 |
| 1776724200 | 33.82 | 0.07 | 0.21 | 33.92 | 33.92 | 33.69 | 33732 |
| 1776465000 | 33.7507 | 0.44 | 1.33 | 33.65 | 33.85 | 33.61 | 28978 |
| 1776378600 | 33.3065 | 0.07 | 0.22 | 33.31 | 33.369999 | 33.235 | 28304 |
| 1776292200 | 33.2342 | 0.4 | 1.22 | 32.869999 | 33.27 | 32.869999 | 154535 |
| 1776205800 | 32.834899 | 0.36 | 1.09 | 32.729999 | 32.909999 | 32.729999 | 41403 |
| 1776119400 | 32.479799 | 0.35 | 1.10 | 32.06 | 32.49 | 32.009999 | 198732 |
| 1775860200 | 32.125799 | -0.01 | -0.03 | 32.32 | 32.32 | 31.98 | 428155 |
| 1775773800 | 32.1347 | 0.13 | 0.40 | 32.07 | 32.189999 | 31.9042 | 4974 |
| 1775687400 | 32.008 | 0.69 | 2.21 | 32.17 | 32.17 | 31.9444 | 7467 |
| 1775601000 | 31.3162 | 0.05 | 0.17 | 31.15 | 31.32 | 31.135 | 5290 |
| 1775514600 | 31.2631 | 0.15 | 0.48 | 31.04 | 31.28 | 31.04 | 43630 |
| 1775169000 | 31.1145 | -0.02 | -0.07 | 30.68 | 31.17 | 30.68 | 41807 |
| 1775082600 | 31.1371 | 0.29 | 0.93 | 31.14 | 31.27 | 30.99 | 757074 |
| 1774996200 | 30.8508 | 0.87 | 2.90 | 30.41 | 30.8508 | 30.31 | 9212 |
| 1774909800 | 29.9826 | -0.03 | -0.10 | 30.27 | 30.27 | 29.88 | 2354 |
| 1774650600 | 30.0112 | -0.62 | -2.02 | 30.46 | 30.46 | 29.9899 | 6272 |
| 1774564200 | 30.6298 | -0.46 | -1.49 | 30.855 | 31.0698 | 30.615 | 13742 |
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.
