Premium
American Century Focused Large Cap Value (FLV)
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 | 0.1282 | 0.183641312133 | 69.81 | 70.25 | 67.1 | 38851 | 69.36101016 | SP |
| 4 | 0.5982 | 0.862705509086 | 69.34 | 71.32 | 67.1 | 12669 | 69.50532824 | SP |
| 12 | 3.1382 | 4.69790419162 | 66.8 | 71.32 | 65.43 | 8619 | 68.76125483 | SP |
| 26 | 0.3682 | 0.529251113986 | 69.57 | 72.14 | 65.43 | 7336 | 69.08971198 | SP |
| 52 | 5.8582 | 9.14200998752 | 64.08 | 72.14 | 61.75 | 7218 | 66.71956408 | SP |
| 156 | 8.8382 | 14.4651391162 | 61.1 | 72.14 | 52.42 | 7993 | 61.33864336 | SP |
| 260 | 30.5082 | 77.3730661933 | 39.43 | 72.14 | 38.4 | 10679 | 57.17343473 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 70.03 | 0.56 | 0.81 | 69.388 | 70.25 | 69.388 | 60405 |
| 1741991400 | 69.47 | 1.33 | 1.95 | 68.32 | 69.51 | 68.32 | 68154 |
| 1741905000 | 68.14 | -0.06 | -0.09 | 68.525 | 68.525 | 68.04 | 7911 |
| 1741818600 | 68.2 | -0.56 | -0.81 | 68.43 | 68.58 | 68.12 | 6159 |
| 1741732200 | 68.76 | -1.29 | -1.84 | 69.81 | 69.81 | 67.099999 | 51627 |
| 1741645800 | 70.0459 | -0.33 | -0.47 | 69.95 | 71.0545 | 69.95 | 1796 |
| 1741390200 | 70.38 | 0.7 | 1.00 | 69.95 | 70.49 | 69.95 | 3621 |
| 1741303800 | 69.68 | 0.07 | 0.09 | 69.385 | 69.81 | 69.2872 | 8056 |
| 1741217400 | 69.615 | 0.2 | 0.30 | 69.72 | 69.72 | 69.09 | 2630 |
| 1741131000 | 69.41 | -1.4 | -1.98 | 70.37 | 70.37 | 69.41 | 2446 |
| 1741044600 | 70.8099 | 0.22 | 0.32 | 71.15 | 71.32 | 70.725 | 1103 |
| 1740785400 | 70.5866 | 0.62 | 0.88 | 70.44 | 70.5866 | 69.8 | 2467 |
| 1740699000 | 69.97 | 0.31 | 0.45 | 69.8 | 70.31 | 69.8 | 11831 |
| 1740612600 | 69.66 | -0.89 | -1.26 | 70.49 | 70.49 | 69.55 | 2373 |
| 1740526200 | 70.55 | 0.16 | 0.23 | 70.67 | 70.67 | 70.43 | 4085 |
| 1740439800 | 70.3876 | 0.22 | 0.31 | 70.42 | 70.625 | 70.3876 | 2804 |
| 1740180600 | 70.1694 | 0.05 | 0.07 | 69.97 | 70.31 | 69.97 | 2948 |
| 1740094200 | 70.1227 | 0.22 | 0.32 | 70.17 | 70.17 | 69.8 | 4636 |
| 1740007800 | 69.9 | 0.4 | 0.58 | 69.39 | 69.9 | 69.39 | 2366 |
| 1739921400 | 69.5 | 0.35 | 0.51 | 69.34 | 69.5 | 69.16 | 5971 |
| 1739575800 | 69.149 | -0.54 | -0.78 | 69.83 | 69.83 | 69.1193 | 3688 |
| 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 | 3997 |
| 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 | 12423 |
| 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 | 69.18 | 69.25 | 69.0405 | 1362 |
| 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 | 66.42 | 66.42 | 65.69 | 4988 |
| 1736379000 | 66.83 | 0.19 | 0.29 | 66.23 | 66.83 | 66.23 | 9862 |
| 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 | 3249 |
| 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 | 8041 |
| 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 | 1988 |
| 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 | 22892 |
| 1734737400 | 66.59 | 0.48 | 0.73 | 66.31 | 66.86 | 66.31 | 3741 |
| 1734651000 | 66.109899 | -0.28 | -0.42 | 66.260999 | 66.36 | 66.109899 | 4863 |
| 1734564600 | 66.39 | -1.55 | -2.28 | 67.75 | 67.8148 | 66.39 | 3840 |
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
