Premium
American Century Focused Large Cap Value (FLV)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 0.477154424523 | 69.16 | 69.83 | 68.53 | 5696 | 69.21044767 | SP |
| 4 | 1.61 | 2.37183264585 | 67.88 | 70.55 | 67.88 | 4679 | 69.29140242 | SP |
| 12 | -1.625 | -2.28503128735 | 71.115 | 72.14 | 65.43 | 6691 | 68.29340274 | SP |
| 26 | 3.11 | 4.68514612835 | 66.38 | 72.14 | 65.43 | 5966 | 68.84721358 | SP |
| 52 | 7.92 | 12.8634075037 | 61.57 | 72.14 | 61.39 | 6637 | 66.04882581 | SP |
| 156 | 9.1 | 15.0687199868 | 60.39 | 72.14 | 52.42 | 8132 | 60.91237479 | SP |
| 260 | 30.06 | 76.2363682475 | 39.43 | 72.14 | 38.4 | 10623 | 56.91535969 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 69.69 | 0.69 | 1.00 | 68.9 | 69.69 | 68.9 | 12861 |
| 1739403000 | 69.001 | -0.17 | -0.24 | 68.75 | 69.001 | 68.69 | 2979 |
| 1739316600 | 69.1691 | 0.47 | 0.68 | 68.65 | 69.1779 | 68.65 | 2205 |
| 1739230200 | 68.7005 | 0.03 | 0.04 | 68.84 | 68.84 | 68.53 | 6172 |
| 1738971000 | 68.67 | -0.25 | -0.36 | 69.16 | 69.16 | 68.67 | 4265 |
| 1738884600 | 68.9155 | -0.39 | -0.56 | 69.3088 | 69.3088 | 68.8605 | 2314 |
| 1738798200 | 69.3007 | 0.47 | 0.68 | 69.49 | 69.49 | 68.97 | 4660 |
| 1738711800 | 68.83 | -0.43 | -0.62 | 68.63 | 68.91 | 68.63 | 7726 |
| 1738625400 | 69.26 | -0.14 | -0.20 | 68.41 | 69.48 | 68.41 | 12796 |
| 1738366200 | 69.4 | -0.72 | -1.03 | 70.24 | 70.24 | 69.4 | 1366 |
| 1738279800 | 70.12 | 0.53 | 0.76 | 69.68 | 70.2358 | 69.68 | 2958 |
| 1738193400 | 69.59 | 0.08 | 0.12 | 69.7 | 70.01 | 69.59 | 1155 |
| 1738107000 | 69.51 | -1 | -1.42 | 70.4 | 70.4 | 69.5 | 5013 |
| 1738020600 | 70.514 | 1.14 | 1.65 | 69.46 | 70.55 | 69.46 | 4345 |
| 1737761400 | 69.37 | 0.6 | 0.87 | 69.06 | 69.45 | 69.06 | 8176 |
| 1737675000 | 68.77 | 0 | 0.00 | 68.77 | 68.77 | 68.77 | 0 |
| 1737588600 | 68.77 | -0.43 | -0.62 | 69.27 | 69.27 | 68.77 | 2199 |
| 1737502200 | 69.2 | 0.88 | 1.29 | 68.78 | 69.25 | 68.78 | 1373 |
| 1737156600 | 68.3155 | 0.4 | 0.58 | 67.88 | 68.47 | 67.88 | 1664 |
| 1737070200 | 67.92 | 0.91 | 1.35 | 67.21 | 67.96 | 67.21 | 9372 |
| 1736983800 | 67.0122 | 0.36 | 0.54 | 67.33 | 67.33 | 67.0122 | 715 |
| 1736897400 | 66.65 | 0.57 | 0.86 | 66.43 | 66.65 | 66.19 | 4660 |
| 1736811000 | 66.08 | 0.37 | 0.56 | 65.43 | 66.09 | 65.43 | 7169 |
| 1736551800 | 65.709999 | -1.12 | -1.68 | 66.04 | 66.42 | 65.69 | 5287 |
| 1736379000 | 66.83 | 0.19 | 0.29 | 67.29 | 67.29 | 66.23 | 10122 |
| 1736292600 | 66.64 | 0.24 | 0.36 | 67.03 | 67.0701 | 66.540099 | 8888 |
| 1736206200 | 66.4 | -0.39 | -0.58 | 67.16 | 67.16 | 66.3618 | 3250 |
| 1735947000 | 66.79 | 0.27 | 0.40 | 66.584999 | 66.87 | 66.41 | 11548 |
| 1735860600 | 66.5243 | -0.23 | -0.34 | 67.31 | 67.31 | 66.379999 | 8042 |
| 1735687800 | 66.75 | 0.24 | 0.36 | 66.97 | 66.97 | 66.453 | 18880 |
| 1735601400 | 66.51 | -0.67 | -1.00 | 66.76 | 66.76 | 66.34 | 1990 |
| 1735342200 | 67.1799 | -0.26 | -0.38 | 67.42 | 67.42 | 67.06 | 10313 |
| 1735255800 | 67.4389 | 0.14 | 0.21 | 67.16 | 67.505 | 67.16 | 5129 |
| 1735077840 | 67.3 | 0.42 | 0.63 | 66.8 | 67.3 | 66.8 | 19969 |
| 1734996600 | 66.879999 | 0.29 | 0.44 | 66.36 | 66.879999 | 66.2899 | 22893 |
| 1734737400 | 66.59 | 0.48 | 0.73 | 65.83 | 66.86 | 65.83 | 3752 |
| 1734651000 | 66.109899 | -0.28 | -0.42 | 66.349999 | 66.36 | 66.109899 | 4871 |
| 1734564600 | 66.39 | -1.55 | -2.28 | 67.75 | 67.8148 | 66.39 | 3840 |
| 1734478200 | 67.94 | -0.58 | -0.85 | 67.82 | 68.07 | 67.82 | 7492 |
| 1734391800 | 68.52 | -0.55 | -0.80 | 68.92 | 69.09 | 68.52 | 7898 |
| 1734132600 | 69.07 | -0.14 | -0.20 | 69 | 69.33 | 69 | 11377 |
| 1734046200 | 69.21 | -0.05 | -0.08 | 69.36 | 69.45 | 69.21 | 8692 |
| 1733959800 | 69.2629 | -0.46 | -0.66 | 69.84 | 69.84 | 69.2629 | 45305 |
| 1733873400 | 69.72 | -0.19 | -0.27 | 69.4164 | 69.9895 | 69.38 | 2221 |
| 1733787000 | 69.9121 | -0.07 | -0.10 | 70.13 | 70.2238 | 69.9121 | 3372 |
| 1733527800 | 69.98 | -0.63 | -0.89 | 70.27 | 70.35 | 69.97 | 4620 |
| 1733441400 | 70.6083 | 0.02 | 0.03 | 70.74 | 70.74 | 70.59 | 4409 |
| 1733355000 | 70.59 | -0.42 | -0.59 | 70.59 | 70.68 | 70.49 | 5455 |
| 1733268600 | 71.0123 | -0.42 | -0.58 | 71.54 | 71.54 | 71.0123 | 1754 |
| 1733182200 | 71.4289 | -0.5 | -0.70 | 71.96 | 71.96 | 71.37 | 2111 |
| 1732917840 | 71.9313 | 0.07 | 0.10 | 72.03 | 72.03 | 71.88 | 799 |
| 1732750200 | 71.8577 | 0.02 | 0.02 | 72.14 | 72.14 | 71.84 | 1670 |
| 1732663800 | 71.8427 | 0.15 | 0.21 | 71.51 | 71.8427 | 71.51 | 573 |
| 1732577400 | 71.6911 | 0.44 | 0.62 | 71.63 | 71.92 | 71.57 | 6723 |
| 1732318200 | 71.2499 | 0.55 | 0.78 | 71.115 | 71.26 | 71.1023 | 1939 |
| 1732231800 | 70.6964 | 0.54 | 0.77 | 70.21 | 70.7272 | 70.21 | 7103 |
| 1732145400 | 70.1544 | -0.03 | -0.05 | 69.96 | 70.1544 | 69.84 | 2383 |
| 1732059000 | 70.1893 | -0.31 | -0.44 | 70.21 | 70.3086 | 70.1893 | 3672 |
| 1731972600 | 70.5018 | 0.38 | 0.54 | 70.38 | 70.65 | 70.38 | 1036 |
| 1731713400 | 70.12 | 0.21 | 0.30 | 69.71 | 70.12 | 69.71 | 2668 |
| 1731627000 | 69.91 | -0.38 | -0.54 | 70.73 | 70.73 | 69.91 | 3451 |
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
