Premium
Fm Compounders Equity ETF (FMCE)
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 | -0.3071 | -1.08210007047 | 28.38 | 28.5 | 28.0729 | 301 | 28.43681105 | SP |
| 4 | -0.045 | -0.16004040131 | 28.1179 | 28.5 | 27.359 | 304 | 28.09101927 | SP |
| 12 | 3.2629 | 13.1515517936 | 24.81 | 28.5 | 24.81 | 374 | 27.10244822 | SP |
| 26 | 1.6015 | 6.04992558006 | 26.4714 | 28.5 | 24.3941 | 427 | 26.34867931 | SP |
| 52 | 2.3829 | 9.27559361619 | 25.69 | 28.5 | 24.3941 | 249 | 26.38485609 | SP |
| 156 | 2.941 | 11.7022588821 | 25.1319 | 28.5 | 22.712 | 1364 | 25.31622392 | SP |
| 260 | 2.941 | 11.7022588821 | 25.1319 | 28.5 | 22.712 | 1364 | 25.31622392 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 28.0729 | -0.33 | -1.15 | 28.0729 | 28.0729 | 28.0729 | 5 |
| 1782167400 | 28.3986 | -0.1 | -0.35 | 28.5 | 28.5 | 28.3986 | 690 |
| 1781821800 | 28.4984 | 0.38 | 1.36 | 28.5 | 28.5 | 28.4984 | 493 |
| 1781735400 | 28.1153 | -0.15 | -0.54 | 28.1153 | 28.1153 | 28.1153 | 3 |
| 1781649000 | 28.2683 | -0.12 | -0.41 | 28.38 | 28.38 | 28.2683 | 18 |
| 1781562600 | 28.3843 | 0.48 | 1.71 | 28.36 | 28.3843 | 28.36 | 193 |
| 1781303400 | 27.9081 | 0.19 | 0.68 | 27.65 | 27.9081 | 27.65 | 22 |
| 1781217000 | 27.7194 | 0.36 | 1.32 | 27.38 | 27.7194 | 27.38 | 25 |
| 1781130600 | 27.359 | -0.38 | -1.37 | 27.359 | 27.359 | 27.359 | 4 |
| 1781044200 | 27.7383 | 0.07 | 0.26 | 27.72 | 27.7383 | 27.72 | 10 |
| 1780957800 | 27.6667 | 0.06 | 0.22 | 27.71 | 27.71 | 27.6667 | 703 |
| 1780698600 | 27.6053 | -0.54 | -1.91 | 27.85 | 27.85 | 27.6053 | 287 |
| 1780612200 | 28.1442 | 0.33 | 1.20 | 28.1442 | 28.1442 | 28.1442 | 83 |
| 1780525800 | 27.8105 | -0.18 | -0.66 | 28.03 | 28.03 | 27.8105 | 27 |
| 1780439400 | 27.9953 | -0.12 | -0.44 | 27.9953 | 27.9953 | 27.9953 | 4 |
| 1780353000 | 28.1193 | 0.03 | 0.11 | 28.02 | 28.1193 | 28.02 | 103 |
| 1780093800 | 28.0882 | 0.04 | 0.13 | 28.12 | 28.2 | 28.0882 | 2910 |
| 1780007400 | 28.0513 | -0.01 | -0.03 | 28 | 28.0513 | 28 | 19 |
| 1779921000 | 28.0588 | -0.06 | -0.21 | 28.03 | 28.0588 | 28.03 | 185 |
| 1779834600 | 28.1179 | 0.02 | 0.07 | 28.1179 | 28.1179 | 28.1179 | 3 |
| 1779489000 | 28.0971 | 0.1 | 0.37 | 28.2 | 28.2 | 28.0971 | 263 |
| 1779402600 | 27.9944 | 0 | 0.00 | 27.9 | 28 | 27.9 | 1478 |
| 1779316200 | 27.9937 | 0.4 | 1.46 | 27.9937 | 27.9937 | 27.9937 | 3 |
| 1779229800 | 27.5916 | -0.11 | -0.40 | 27.58 | 27.5916 | 27.58 | 503 |
| 1779143400 | 27.7024 | 0.14 | 0.50 | 27.7024 | 27.7024 | 27.7024 | 13 |
| 1778884200 | 27.564 | -0.3 | -1.07 | 27.564 | 27.564 | 27.564 | 3 |
| 1778797800 | 27.8629 | 0.02 | 0.06 | 27.8629 | 27.8629 | 27.8629 | 3 |
| 1778711400 | 27.8457 | -0.14 | -0.49 | 27.84 | 27.8457 | 27.84 | 163 |
| 1778625000 | 27.983 | -0.2 | -0.70 | 27.983 | 27.983 | 27.983 | 3 |
| 1778538600 | 28.18 | 0.09 | 0.32 | 28.18 | 28.18 | 28.18 | 3 |
| 1778279400 | 28.0892 | 0.27 | 0.98 | 27.95 | 28.0892 | 27.95 | 219 |
| 1778193000 | 27.8165 | -0.13 | -0.47 | 27.9 | 27.9 | 27.8165 | 5 |
| 1778106600 | 27.9487 | 0.3 | 1.07 | 27.9487 | 27.9487 | 27.9487 | 127 |
| 1778020200 | 27.6532 | 0.28 | 1.04 | 27.6532 | 27.6532 | 27.6532 | 3 |
| 1777933800 | 27.3685 | -0.17 | -0.63 | 27.49 | 27.49 | 27.3685 | 228 |
| 1777674600 | 27.543 | 0.11 | 0.39 | 27.54 | 27.543 | 27.54 | 15 |
| 1777588200 | 27.4356 | 0.05 | 0.17 | 27.28 | 27.4356 | 27.28 | 535 |
| 1777501800 | 27.3881 | 0.22 | 0.82 | 27.3881 | 27.3881 | 27.3881 | 3 |
| 1777415400 | 27.1643 | -0.06 | -0.22 | 27.1643 | 27.1643 | 27.1643 | 3 |
| 1777329000 | 27.2229 | 0.02 | 0.06 | 27.18 | 27.2229 | 27.18 | 33 |
| 1777069800 | 27.2062 | 0.56 | 2.11 | 27.13 | 27.2062 | 27.13 | 504 |
| 1776983400 | 26.6443 | -0.23 | -0.87 | 26.57 | 26.6443 | 26.57 | 22 |
| 1776897000 | 26.877 | 0.19 | 0.71 | 26.95 | 26.95 | 26.877 | 13 |
| 1776810600 | 26.6881 | -0.04 | -0.15 | 26.92 | 26.92 | 26.6881 | 103 |
| 1776724200 | 26.7281 | -0.16 | -0.59 | 26.77 | 26.77 | 26.7281 | 60 |
| 1776465000 | 26.8861 | 0.2 | 0.77 | 27.03 | 27.12 | 26.8861 | 3195 |
| 1776378600 | 26.6816 | -0.03 | -0.11 | 26.73 | 26.73 | 26.6816 | 105 |
| 1776292200 | 26.7108 | 0.3 | 1.13 | 26.61 | 26.7108 | 26.61 | 1904 |
| 1776205800 | 26.4113 | 0.11 | 0.41 | 26.33 | 26.43 | 26.33 | 1583 |
| 1776119400 | 26.3044 | 0.55 | 2.13 | 26.24 | 26.3044 | 26.2 | 2508 |
| 1775860200 | 25.7567 | -0.2 | -0.78 | 25.98 | 25.98 | 25.7567 | 51 |
| 1775773800 | 25.9594 | 0.14 | 0.53 | 27.1 | 27.1 | 25.9594 | 9 |
| 1775687400 | 25.822 | 0.65 | 2.58 | 25.822 | 25.822 | 25.822 | 18 |
| 1775601000 | 25.1725 | 0.01 | 0.03 | 25.2 | 25.2 | 24.99 | 1807 |
| 1775514600 | 25.1652 | 0.13 | 0.51 | 25.1652 | 25.1652 | 25.1652 | 2 |
| 1775169000 | 25.0367 | 0.04 | 0.15 | 25.07 | 25.07 | 25.0367 | 11 |
| 1775082600 | 24.999 | 0.11 | 0.46 | 24.92 | 24.999 | 24.92 | 5 |
| 1774996200 | 24.8845 | 0.49 | 2.01 | 24.81 | 24.8845 | 24.81 | 15 |
| 1774909800 | 24.3941 | -0.02 | -0.07 | 24.3941 | 24.3941 | 24.3941 | 7 |
| 1774650600 | 24.4119 | -0.49 | -1.95 | 24.55 | 24.55 | 24.4119 | 19 |
| 1774564200 | 24.8979 | -0.36 | -1.43 | 25.02 | 25.02 | 24.8979 | 9988 |
| 1774477800 | 25.2586 | 0.11 | 0.44 | 25.2586 | 25.2586 | 25.2586 | 3 |
| 1774391400 | 25.1487 | -0.18 | -0.72 | 25.1487 | 25.1487 | 25.1487 | 3 |
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.
