Premium
FM Focus Equity ETF (FMCX)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3761 | 4.91464285714 | 28 | 30.08 | 27.25 | 5573 | 27.5651661 | SP |
| 4 | -0.311 | -1.04759306231 | 29.6871 | 30.1384 | 26.86 | 1645 | 27.63763561 | SP |
| 12 | -3.2239 | -9.88926380368 | 32.6 | 32.6 | 26.86 | 702 | 28.47263414 | SP |
| 26 | -1.8452 | -5.91006780627 | 31.2213 | 34.26 | 26.86 | 540 | 29.80610674 | SP |
| 52 | 1.8061 | 6.5509611897 | 27.57 | 34.68 | 26.86 | 351 | 29.56597714 | SP |
| 156 | 4.3761 | 17.5044 | 25 | 34.68 | 19.34 | 530 | 25.2911448 | SP |
| 260 | 4.3761 | 17.5044 | 25 | 34.68 | 19.34 | 530 | 25.2911448 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 29.3761 | 0.05 | 0.16 | 29.39 | 29.39 | 29.3761 | 54 |
| 1745533800 | 29.3288 | 0.67 | 2.32 | 30.08 | 30.08 | 29.3288 | 61 |
| 1745447400 | 28.6636 | 0.44 | 1.55 | 28.34 | 28.84 | 28.34 | 728 |
| 1745361000 | 28.2264 | 0.72 | 2.61 | 28.12 | 28.2264 | 28.12 | 454 |
| 1745274600 | 27.5078 | -0.63 | -2.25 | 28 | 28 | 27.25 | 21048 |
| 1744929000 | 28.1412 | -0.01 | -0.05 | 28.35 | 28.35 | 28.1412 | 830 |
| 1744842600 | 28.1539 | -0.51 | -1.79 | 28.55 | 28.57 | 28.1539 | 596 |
| 1744756200 | 28.6665 | -0.08 | -0.29 | 28.6665 | 28.6665 | 28.6665 | 15 |
| 1744669800 | 28.7492 | 0.21 | 0.73 | 29 | 29 | 28.7492 | 146 |
| 1744410600 | 28.5406 | 0.36 | 1.27 | 28.5406 | 28.5406 | 28.5406 | 3 |
| 1744324200 | 28.182 | 0.29 | 1.05 | 28.182 | 28.182 | 28.182 | 1 |
| 1744237800 | 27.89 | 1.03 | 3.82 | 28.19 | 28.19 | 26.86 | 4458 |
| 1744151400 | 26.8633 | -0.29 | -1.07 | 28.01 | 28.05 | 26.8633 | 1448 |
| 1744065000 | 27.1531 | -0.08 | -0.31 | 27.02 | 27.27 | 27.02 | 142 |
| 1743805800 | 27.2374 | -1.55 | -5.39 | 27.87 | 27.87 | 27.2374 | 594 |
| 1743719400 | 28.7885 | -1.35 | -4.48 | 29.02 | 29.02 | 28.7885 | 569 |
| 1743633000 | 30.1384 | 0.2 | 0.66 | 29.9 | 30.1384 | 29.9 | 5 |
| 1743546600 | 29.9418 | 0.18 | 0.60 | 29.81 | 29.9418 | 29.81 | 142 |
| 1743460200 | 29.7621 | 0.07 | 0.25 | 29.7621 | 29.7621 | 29.7621 | 8 |
| 1743201000 | 29.6871 | -0.6 | -1.99 | 29.6871 | 29.6871 | 29.6871 | 0 |
| 1743114600 | 30.2909 | -0.07 | -0.23 | 30.2909 | 30.2909 | 30.2909 | 0 |
| 1743028200 | 30.3608 | -0.38 | -1.24 | 30.3608 | 30.3608 | 30.3608 | 0 |
| 1742941800 | 30.7435 | 0.04 | 0.14 | 30.6901 | 30.7435 | 30.69 | 302 |
| 1742855400 | 30.7004 | 0.41 | 1.34 | 30.68 | 30.73 | 30.68 | 436 |
| 1742596200 | 30.2931 | -0.02 | -0.08 | 30.2931 | 30.2931 | 30.2931 | 0 |
| 1742509800 | 30.3177 | -0.06 | -0.18 | 30.28 | 30.3177 | 30.28 | 26 |
| 1742423400 | 30.3728 | 0.26 | 0.86 | 31.6 | 31.6 | 30.3728 | 310 |
| 1742337000 | 30.1139 | -0.28 | -0.92 | 30.1 | 30.16 | 30.1 | 413 |
| 1742250600 | 30.3945 | 0.33 | 1.09 | 30.07 | 30.3945 | 30.07 | 255 |
| 1741991400 | 30.0657 | 0.63 | 2.14 | 27.63 | 30.0657 | 27.63 | 7 |
| 1741905000 | 29.4348 | -0.29 | -0.98 | 31.2 | 31.2 | 29.4348 | 406 |
| 1741818600 | 29.7266 | 0.17 | 0.57 | 29.78 | 29.78 | 29.64 | 204 |
| 1741732200 | 29.5591 | -0.11 | -0.37 | 29.63 | 29.63 | 29.5591 | 468 |
| 1741645800 | 29.6681 | -0.64 | -2.11 | 29.82 | 29.82 | 29.6681 | 152 |
| 1741390200 | 30.3069 | 0.16 | 0.52 | 30.289 | 30.3069 | 30.289 | 367 |
| 1741303800 | 30.1509 | -0.55 | -1.79 | 32 | 32 | 30.1509 | 38 |
| 1741217400 | 30.7019 | 0.4 | 1.33 | 30.301 | 30.7019 | 30.301 | 160 |
| 1741131000 | 30.3002 | -0.43 | -1.40 | 30.45 | 30.48 | 30.3002 | 307 |
| 1741044600 | 30.7303 | -0.53 | -1.69 | 31.17 | 31.17 | 30.7303 | 54 |
| 1740785400 | 31.2598 | 0.38 | 1.22 | 31.05 | 31.2598 | 31.05 | 160 |
| 1740699000 | 30.8817 | -0.38 | -1.21 | 30.93 | 30.93 | 30.8817 | 57 |
| 1740612600 | 31.2614 | 0.15 | 0.47 | 31.77 | 31.77 | 31.2614 | 8 |
| 1740526200 | 31.1161 | -0.07 | -0.23 | 31.239 | 31.239 | 31.1161 | 260 |
| 1740439800 | 31.1887 | -0.02 | -0.06 | 31.23 | 31.23 | 31.1887 | 39 |
| 1740180600 | 31.2077 | -0.58 | -1.81 | 31.25 | 31.25 | 31.2077 | 4 |
| 1740094200 | 31.7838 | -0.3 | -0.93 | 31.7838 | 31.7838 | 31.7838 | 44 |
| 1740007800 | 32.0822 | -0.05 | -0.14 | 32.07 | 32.13 | 32.07 | 880 |
| 1739921400 | 32.1283 | 0.18 | 0.57 | 31 | 32.1283 | 31 | 45 |
| 1739575800 | 31.9457 | -0.23 | -0.73 | 31 | 31.99 | 31 | 460 |
| 1739489400 | 32.179 | 0.27 | 0.86 | 32.08 | 32.179 | 32.08 | 10 |
| 1739403000 | 31.9052 | -0.28 | -0.88 | 31.82 | 31.9052 | 31.82 | 78 |
| 1739316600 | 32.1875 | -0.03 | -0.11 | 32.159999 | 32.1875 | 32.13 | 165 |
| 1739230200 | 32.222099 | 0.23 | 0.73 | 32.27 | 32.27 | 32.199199 | 126 |
| 1738971000 | 31.9897 | -0.15 | -0.48 | 32.33 | 32.33 | 31.9897 | 2112 |
| 1738884600 | 32.1426 | -0.12 | -0.37 | 32.119999 | 32.1426 | 32.09 | 279 |
| 1738798200 | 32.2631 | 0.18 | 0.57 | 32.29 | 32.29 | 32.2631 | 275 |
| 1738711800 | 32.0818 | -0.04 | -0.13 | 32.0818 | 32.0818 | 32.0818 | 1 |
| 1738625400 | 32.124499 | -0.22 | -0.69 | 31.85 | 32.24 | 31.85 | 415 |
| 1738366200 | 32.3472 | -0.1 | -0.31 | 32.6 | 32.6 | 32.3472 | 154 |
| 1738279800 | 32.446199 | 0.26 | 0.82 | 31 | 32.53 | 31 | 658 |
| 1738193400 | 32.1836 | 0.03 | 0.09 | 32.1836 | 32.1836 | 32.1836 | 0 |
| 1738107000 | 32.153799 | 0.29 | 0.92 | 32.07 | 32.153799 | 32.07 | 300 |
| 1738020600 | 31.8622 | -0.65 | -1.99 | 33 | 33 | 31.75 | 2219 |
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
