Premium
American Century Focused Large Cap Value (FLV)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 2.77777777778 | 81 | 83.25 | 80.62 | 33500 | 81.47004132 | SP |
| 4 | 2.07 | 2.54988913525 | 81.18 | 83.25 | 80.06 | 24302 | 80.88506502 | SP |
| 12 | 5.27 | 6.75814311362 | 77.98 | 83.25 | 77.595 | 15041 | 80.27060944 | SP |
| 26 | 7.355 | 9.69102048883 | 75.895 | 83.25 | 75.47 | 14261 | 79.59786995 | SP |
| 52 | 12.56 | 17.7677182063 | 70.69 | 83.25 | 70.24 | 11143 | 77.49249567 | SP |
| 156 | 23.45 | 39.2140468227 | 59.8 | 83.25 | 54.87 | 9591 | 69.53002026 | SP |
| 260 | 22.8145 | 37.7501633973 | 60.4355 | 83.25 | 52.42 | 9627 | 65.5293794 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 83.25 | 1.24 | 1.51 | 82.41 | 83.25 | 82.41 | 3425 |
| 1782945000 | 82.01 | 0.71 | 0.87 | 81.34 | 82.19 | 81.34 | 17182 |
| 1782858600 | 81.3 | -0.26 | -0.32 | 81.74 | 81.74 | 81.3 | 78022 |
| 1782772200 | 81.5571 | 0.01 | 0.02 | 81.72 | 81.72 | 81.4084 | 27962 |
| 1782513000 | 81.544 | 0.35 | 0.44 | 80.62 | 81.544 | 80.62 | 39477 |
| 1782426600 | 81.1892 | 0.29 | 0.36 | 81 | 81.925 | 81 | 4859 |
| 1782340200 | 80.8954 | 0.31 | 0.39 | 80.53 | 81.12 | 80.53 | 2036 |
| 1782253800 | 80.582 | 0.25 | 0.31 | 80.27 | 80.67 | 80.27 | 14623 |
| 1782167400 | 80.3311 | -0.14 | -0.18 | 80.28 | 80.63 | 80.265 | 77476 |
| 1781821800 | 80.4732 | 0.15 | 0.19 | 80.76 | 80.76 | 80.35 | 4285 |
| 1781735400 | 80.32 | -1.39 | -1.70 | 81.4 | 81.55 | 80.305 | 5902 |
| 1781649000 | 81.7122 | 0.23 | 0.28 | 81.82 | 81.99 | 81.68 | 6692 |
| 1781562600 | 81.4811 | 0.02 | 0.02 | 82.56 | 82.56 | 81.4811 | 9852 |
| 1781303400 | 81.464 | 0.61 | 0.76 | 81.01 | 81.53 | 80.85 | 2681 |
| 1781217000 | 80.8494 | 0.68 | 0.85 | 80.515 | 80.94 | 80.2301 | 27631 |
| 1781130600 | 80.1667 | -0.53 | -0.65 | 81.58 | 81.58 | 80.1667 | 22703 |
| 1781044200 | 80.6928 | 0.38 | 0.48 | 80.22 | 80.7 | 80.06 | 5112 |
| 1780957800 | 80.3086 | -0.51 | -0.63 | 80.89 | 80.89 | 80.3086 | 63956 |
| 1780698600 | 80.82 | 0.01 | 0.02 | 80.71 | 81.11 | 80.71 | 49044 |
| 1780612200 | 80.806 | 0.86 | 1.08 | 81.18 | 81.18 | 80.62 | 2249 |
| 1780525800 | 79.945 | -0.21 | -0.26 | 80.3 | 80.3 | 79.945 | 22718 |
| 1780439400 | 80.1521 | 0.48 | 0.60 | 79.82 | 80.195 | 79.82 | 6937 |
| 1780353000 | 79.6751 | -0.55 | -0.69 | 79.82 | 79.82 | 79.52 | 3600 |
| 1780093800 | 80.2291 | -0.37 | -0.45 | 80.58 | 80.58 | 80.2291 | 1471 |
| 1780007400 | 80.5955 | -0.08 | -0.10 | 80.97 | 80.97 | 80.41 | 20244 |
| 1779921000 | 80.6768 | -0.34 | -0.43 | 80.92 | 81.26 | 80.65 | 4877 |
| 1779834600 | 81.0217 | 0.09 | 0.11 | 81.2 | 81.2 | 80.93 | 2538 |
| 1779489000 | 80.9292 | 0.67 | 0.83 | 80.06 | 81.015 | 80.06 | 9255 |
| 1779402600 | 80.2621 | 0.04 | 0.05 | 79.85 | 80.27 | 79.751 | 23267 |
| 1779316200 | 80.2205 | 0.25 | 0.31 | 79.92 | 80.28 | 79.73 | 3211 |
| 1779229800 | 79.9708 | -0.32 | -0.40 | 80.165 | 80.34 | 79.805 | 3870 |
| 1779143400 | 80.29 | 0.77 | 0.97 | 79.61 | 80.38 | 79.61 | 9845 |
| 1778884200 | 79.52 | -0.49 | -0.61 | 80.62 | 80.62 | 79.5 | 13112 |
| 1778797800 | 80.0072 | 0.4 | 0.50 | 80.03 | 80.119 | 79.99 | 4802 |
| 1778711400 | 79.61 | -0.24 | -0.30 | 79.47 | 79.9 | 79.4 | 35336 |
| 1778625000 | 79.8508 | 0.35 | 0.45 | 79.56 | 79.87 | 79.215 | 5867 |
| 1778538600 | 79.4965 | -0.21 | -0.26 | 79.56 | 79.81 | 79.42 | 9557 |
| 1778279400 | 79.7022 | -0.06 | -0.07 | 79.52 | 79.98 | 79.52 | 5685 |
| 1778193000 | 79.76 | -0.54 | -0.67 | 79.96 | 79.96 | 79.61 | 36571 |
| 1778106600 | 80.2985 | 0.38 | 0.48 | 79.77 | 80.33 | 79.77 | 1880 |
| 1778020200 | 79.9188 | 0.77 | 0.97 | 79.26 | 80.13 | 79.26 | 12980 |
| 1777933800 | 79.1508 | -0.75 | -0.94 | 80.3 | 80.3 | 79.121 | 8219 |
| 1777674600 | 79.9019 | -0.37 | -0.46 | 80.06 | 80.46 | 79.88 | 6224 |
| 1777588200 | 80.2693 | 1.11 | 1.40 | 79.99 | 80.32 | 79.695 | 15510 |
| 1777501800 | 79.1638 | -0.04 | -0.06 | 79.39 | 79.45 | 79.05 | 18907 |
| 1777415400 | 79.2079 | -0.02 | -0.03 | 80.23 | 80.23 | 79.05 | 18021 |
| 1777329000 | 79.2326 | 0.04 | 0.05 | 79.16 | 79.6 | 79.16 | 3797 |
| 1777069800 | 79.19 | -0.11 | -0.14 | 79.44 | 79.44 | 79.131 | 6655 |
| 1776983400 | 79.2978 | 0.5 | 0.63 | 79 | 79.446 | 79 | 17783 |
| 1776897000 | 78.8 | 0.02 | 0.03 | 79.14 | 79.28 | 78.7 | 3705 |
| 1776810600 | 78.78 | -0.38 | -0.48 | 80.07 | 80.07 | 78.74 | 4968 |
| 1776724200 | 79.1593 | -0.07 | -0.09 | 79.14 | 79.41 | 78.8201 | 5110 |
| 1776465000 | 79.2286 | 0.75 | 0.95 | 78.65 | 79.64 | 78.65 | 2128 |
| 1776378600 | 78.48 | 0.16 | 0.20 | 78.19 | 78.575 | 78.19 | 33414 |
| 1776292200 | 78.3247 | -0.28 | -0.35 | 79.45 | 79.45 | 78.17 | 6409 |
| 1776205800 | 78.6004 | 0.17 | 0.21 | 78 | 78.7099 | 78 | 2844 |
| 1776119400 | 78.4327 | 0.51 | 0.66 | 77.75 | 78.4327 | 77.595 | 7000 |
| 1775860200 | 77.92 | -0.65 | -0.83 | 78.81 | 78.81 | 77.8607 | 9457 |
| 1775773800 | 78.5727 | 0.24 | 0.30 | 77.98 | 78.74 | 77.98 | 2869 |
| 1775687400 | 78.3348 | 1.64 | 2.13 | 77.91 | 78.49 | 77.91 | 5451 |
| 1775601000 | 76.6987 | -0.19 | -0.24 | 76.66 | 76.85 | 76.46 | 16476 |
| 1775514600 | 76.8861 | 0.24 | 0.31 | 77.46 | 77.46 | 76.68 | 4296 |
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.
