Premium
FM Focus Equity ETF (FMCX)
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 | -0.2233 | -0.73723133811 | 30.289 | 31.2 | 29.4348 | 321 | 29.73109396 | SP |
| 4 | -0.9343 | -3.01387096774 | 31 | 32.13 | 29.4348 | 217 | 30.8060853 | SP |
| 12 | -0.9643 | -3.1076377699 | 31.03 | 33 | 29.4348 | 361 | 31.48038253 | SP |
| 26 | -0.3511 | -1.15429630993 | 30.4168 | 34.68 | 29.4348 | 276 | 31.81694818 | SP |
| 52 | 1.7582 | 6.2110748035 | 28.3075 | 34.68 | 26.46 | 269 | 30.24662804 | SP |
| 156 | 5.0657 | 20.2628 | 25 | 34.68 | 19.34 | 506 | 25.06584082 | SP |
| 260 | 5.0657 | 20.2628 | 25 | 34.68 | 19.34 | 506 | 25.06584082 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 213 |
| 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 | 655 |
| 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 |
| 1737761400 | 32.508499 | 0.05 | 0.16 | 32.508499 | 32.508499 | 32.508499 | 0 |
| 1737675000 | 32.455599 | 0 | 0.00 | 32.455599 | 32.455599 | 32.455599 | 0 |
| 1737588600 | 32.455599 | 0.25 | 0.79 | 31 | 32.4701 | 31 | 616 |
| 1737502200 | 32.2018 | 0.44 | 1.40 | 32.2018 | 32.2018 | 32.2018 | 3 |
| 1737156600 | 31.757 | 0.32 | 1.00 | 31.77 | 31.77 | 31.757 | 322 |
| 1737070200 | 31.4419 | 0.2 | 0.63 | 31.4419 | 31.4419 | 31.4419 | 38 |
| 1736983800 | 31.2448 | 0.44 | 1.43 | 32.33 | 32.33 | 31.2448 | 38 |
| 1736897400 | 30.8037 | 0.24 | 0.79 | 30.83 | 30.83 | 30.8037 | 108 |
| 1736811000 | 30.5625 | 0.1 | 0.34 | 30.55 | 30.57 | 30.55 | 365 |
| 1736551800 | 30.459 | -0.64 | -2.05 | 30.459 | 30.459 | 30.459 | 109 |
| 1736379000 | 31.0961 | 0.03 | 0.08 | 31.06 | 31.0961 | 31.0499 | 1100 |
| 1736292600 | 31.0709 | -0.32 | -1.03 | 30.79 | 31.18 | 30.79 | 676 |
| 1736206200 | 31.3943 | 0.11 | 0.36 | 31.62 | 31.62 | 31.3943 | 110 |
| 1735947000 | 31.2827 | 0.29 | 0.94 | 31.74 | 31.74 | 31.2827 | 128 |
| 1735860600 | 30.9911 | -0.06 | -0.19 | 31.3 | 31.3 | 30.9911 | 105 |
| 1735687800 | 31.05 | -0.15 | -0.48 | 32.75 | 32.75 | 31.01 | 874 |
| 1735601400 | 31.2 | -0.27 | -0.86 | 30.52 | 31.2 | 30.52 | 209 |
| 1735342200 | 31.471 | -0.37 | -1.16 | 31.44 | 31.471 | 31.38 | 461 |
| 1735255800 | 31.8407 | 0.12 | 0.37 | 31.61 | 31.89 | 31.61 | 291 |
| 1735077840 | 31.7221 | 0.28 | 0.89 | 31.7094 | 31.7221 | 31.7094 | 751 |
| 1734996600 | 31.4432 | 0.09 | 0.30 | 31.35 | 31.4432 | 31.13 | 499 |
| 1734737400 | 31.3486 | 0.35 | 1.15 | 31.03 | 31.545 | 31.03 | 1783 |
| 1734651000 | 30.9937 | -0.11 | -0.36 | 32.65 | 32.65 | 30.9937 | 221 |
| 1734564600 | 31.1067 | -0.95 | -2.96 | 32.03 | 32.11 | 31.1067 | 1051 |
| 1734478200 | 32.055 | -0.24 | -0.74 | 32 | 32.055 | 32 | 11 |
| 1734391800 | 32.2946 | -0.42 | -1.29 | 32.799999 | 32.799999 | 32.2946 | 5005 |
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
