Premium
Frontier Asset US Large Cap Equity ETF (FLCE)
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 | 1.1579 | 3.87387085982 | 29.89 | 31.29 | 29.89 | 10421 | 30.82422353 | SP |
| 4 | 0.8379 | 2.77358490566 | 30.21 | 31.29 | 29.89 | 6227 | 30.70368703 | SP |
| 12 | 3.6229 | 13.2102096627 | 27.425 | 31.39 | 26.48 | 8082 | 30.00384224 | SP |
| 26 | 3.1179 | 11.1632653061 | 27.93 | 31.39 | 26.48 | 8812 | 29.12032132 | SP |
| 52 | 5.5279 | 21.6610501567 | 25.52 | 31.39 | 25.25 | 6261 | 28.61081262 | SP |
| 156 | 5.6679 | 22.3321513002 | 25.38 | 31.39 | 21.33 | 11571 | 26.33431213 | SP |
| 260 | 5.6679 | 22.3321513002 | 25.38 | 31.39 | 21.33 | 11571 | 26.33431213 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 31.0479 | 0.36 | 1.17 | 30.89 | 31.0479 | 30.89 | 3046 |
| 1781735400 | 30.69 | -0.41 | -1.30 | 30.94 | 31.12 | 30.69 | 2984 |
| 1781649000 | 31.095 | -0.15 | -0.46 | 31.05 | 31.29 | 31.05 | 6061 |
| 1781562600 | 31.24 | 0.49 | 1.60 | 30.95 | 31.285 | 30.95 | 7369 |
| 1781303400 | 30.7466 | 0.15 | 0.48 | 30.36 | 30.81 | 30.36 | 25271 |
| 1781217000 | 30.5994 | 0.48 | 1.59 | 29.89 | 30.5994 | 29.89 | 10421 |
| 1781130600 | 30.1215 | -0.39 | -1.27 | 30.22 | 30.565 | 30.0801 | 22441 |
| 1781044200 | 30.51 | -0.04 | -0.15 | 30.53 | 30.71 | 30.41 | 2298 |
| 1780957800 | 30.5548 | 0.01 | 0.05 | 30.31 | 30.69 | 30.31 | 12236 |
| 1780698600 | 30.5404 | -0.71 | -2.26 | 30.88 | 30.975 | 30.5404 | 1667 |
| 1780612200 | 31.2456 | 0.13 | 0.41 | 30.83 | 31.265 | 30.83 | 832 |
| 1780525800 | 31.1195 | -0.15 | -0.47 | 31.02 | 31.14 | 31.02 | 537 |
| 1780439400 | 31.2669 | 0.1 | 0.32 | 30.96 | 31.2669 | 30.96 | 8557 |
| 1780353000 | 31.1682 | 0.03 | 0.09 | 30.89 | 31.1682 | 30.89 | 3031 |
| 1780093800 | 31.1405 | 0.07 | 0.23 | 30.93 | 31.1405 | 30.93 | 1263 |
| 1780007400 | 31.0699 | 0.19 | 0.61 | 31.14 | 31.14 | 30.88 | 1806 |
| 1779921000 | 30.88 | -0.02 | -0.08 | 30.74 | 30.93 | 30.74 | 4440 |
| 1779834600 | 30.9044 | 0.18 | 0.59 | 30.69 | 30.93 | 30.69 | 2594 |
| 1779489000 | 30.724 | 0.19 | 0.64 | 30.31 | 30.76 | 30.31 | 3541 |
| 1779402600 | 30.53 | 0.04 | 0.14 | 30.21 | 30.534 | 30.21 | 960 |
| 1779316200 | 30.4871 | 0.31 | 1.04 | 30.22 | 30.49 | 30.22 | 1749 |
| 1779229800 | 30.1744 | -0.19 | -0.63 | 30.05 | 30.255 | 30.05 | 1783 |
| 1779143400 | 30.367 | -0.04 | -0.14 | 30.19 | 30.405 | 30.19 | 1146 |
| 1778884200 | 30.41 | -0.32 | -1.03 | 30.31 | 30.5 | 30.31 | 2526 |
| 1778797800 | 30.725 | 0.2 | 0.67 | 30.45 | 30.79 | 30.45 | 25564 |
| 1778711400 | 30.5214 | 0.17 | 0.56 | 30.2 | 30.545 | 30.2 | 704 |
| 1778625000 | 30.35 | -0.02 | -0.07 | 30.22 | 30.42 | 30.22 | 9772 |
| 1778538600 | 30.37 | -0.03 | -0.10 | 30.19 | 30.48 | 30.19 | 12908 |
| 1778279400 | 30.4 | 0.16 | 0.55 | 30.11 | 30.47 | 30.11 | 2444 |
| 1778193000 | 30.235 | -0.17 | -0.56 | 30.22 | 30.28 | 30.22 | 12532 |
| 1778106600 | 30.4047 | 0.4 | 1.33 | 30 | 30.41 | 30 | 116496 |
| 1778020200 | 30.0052 | 0.24 | 0.82 | 29.78 | 30.08 | 29.78 | 45189 |
| 1777933800 | 29.7603 | -0.13 | -0.45 | 31.39 | 31.39 | 29.7151 | 11834 |
| 1777674600 | 29.894 | 0.05 | 0.16 | 29.8 | 29.96 | 29.8 | 3889 |
| 1777588200 | 29.847 | 0.32 | 1.07 | 29.45 | 29.856 | 29.45 | 3549 |
| 1777501800 | 29.531 | -0.03 | -0.09 | 29.34 | 29.531 | 29.34 | 1013 |
| 1777415400 | 29.5565 | -0.15 | -0.50 | 29.4 | 29.58 | 29.4 | 16522 |
| 1777329000 | 29.7037 | -0.01 | -0.03 | 29.46 | 29.71 | 29.46 | 2665 |
| 1777069800 | 29.7122 | 0.15 | 0.51 | 29.56 | 29.7122 | 29.54 | 1232 |
| 1776983400 | 29.5621 | -0.08 | -0.25 | 29.08 | 29.63 | 29.08 | 1460 |
| 1776897000 | 29.6375 | 0.22 | 0.76 | 29.42 | 29.6375 | 29.42 | 1918 |
| 1776810600 | 29.4135 | -0.16 | -0.54 | 29.48 | 29.57 | 29.4135 | 501 |
| 1776724200 | 29.5736 | -0.07 | -0.24 | 29.63 | 29.65 | 29.54 | 5528 |
| 1776465000 | 29.6448 | 0.37 | 1.28 | 29.47 | 29.67 | 29.47 | 454 |
| 1776378600 | 29.2709 | 0.05 | 0.18 | 29.03 | 29.28 | 29.03 | 2497 |
| 1776292200 | 29.2192 | 0.18 | 0.63 | 29.28 | 29.28 | 29.07 | 1327 |
| 1776205800 | 29.0366 | 0.27 | 0.94 | 28.8 | 29.0366 | 28.8 | 1148 |
| 1776119400 | 28.7661 | 0.29 | 1.01 | 28.21 | 28.7661 | 28.21 | 1499 |
| 1775860200 | 28.4772 | -0.08 | -0.29 | 28.44 | 28.61 | 28.44 | 8246 |
| 1775773800 | 28.5608 | 0.18 | 0.64 | 28.17 | 28.58 | 28.17 | 2733 |
| 1775687400 | 28.3801 | 0.7 | 2.54 | 28.07 | 28.42 | 28.07 | 3588 |
| 1775601000 | 27.6783 | 0.02 | 0.07 | 27.4 | 27.6783 | 27.4 | 16700 |
| 1775514600 | 27.6583 | 0.11 | 0.41 | 27.57 | 27.66 | 27.57 | 12063 |
| 1775169000 | 27.5456 | 0.02 | 0.08 | 27.185 | 27.5456 | 27.185 | 1784 |
| 1775082600 | 27.5232 | 0.2 | 0.72 | 27.32 | 27.5401 | 27.32 | 2407 |
| 1774996200 | 27.3261 | 0.71 | 2.68 | 26.72 | 27.3261 | 26.72 | 3246 |
| 1774909800 | 26.6132 | -0.06 | -0.21 | 26.74 | 26.77 | 26.48 | 4785 |
| 1774650600 | 26.67 | -0.44 | -1.64 | 27.065 | 27.065 | 26.67 | 1463 |
| 1774564200 | 27.1137 | -0.44 | -1.60 | 27.425 | 27.51 | 27.1137 | 3587 |
| 1774477800 | 27.5542 | 0.15 | 0.56 | 27.65 | 27.66 | 27.53 | 12469 |
| 1774391400 | 27.4 | -0.07 | -0.25 | 27.16 | 27.5044 | 27.16 | 3734 |
| 1774305000 | 27.4692 | 0.32 | 1.18 | 27.37 | 27.62 | 27.37 | 1259 |
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.
