Premium
FM Focus Equity ETF (FMCX)
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 | -0.5767 | -1.55235531629 | 37.15 | 37.15 | 36.2993 | 241 | 36.73478316 | SP |
| 4 | -0.3249 | -0.880530757598 | 36.8982 | 37.15 | 34.85 | 2346 | 36.24387094 | SP |
| 12 | 4.0697 | 12.5207669304 | 32.5036 | 37.15 | 32.5036 | 1102 | 35.87078418 | SP |
| 26 | 1.9533 | 5.64211438475 | 34.62 | 37.15 | 30.73 | 1098 | 34.7645742 | SP |
| 52 | 4.0633 | 12.4986158105 | 32.51 | 37.15 | 30.73 | 636 | 34.68045313 | SP |
| 156 | 12.3333 | 50.879950495 | 24.24 | 37.15 | 22.26 | 485 | 31.18137396 | SP |
| 260 | 11.5733 | 46.2932 | 25 | 37.15 | 19.34 | 562 | 28.11760872 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 36.5733 | 0.13 | 0.36 | 36.64 | 36.64 | 36.5733 | 23 |
| 1782426600 | 36.4403 | 0.1 | 0.26 | 36.7 | 36.7 | 36.4403 | 234 |
| 1782340200 | 36.3444 | 0.05 | 0.12 | 36.3444 | 36.3444 | 36.3444 | 7 |
| 1782253800 | 36.2993 | -0.54 | -1.48 | 36.2993 | 36.2993 | 36.2993 | 12 |
| 1782167400 | 36.8432 | -0.27 | -0.73 | 37.15 | 37.15 | 36.79 | 709 |
| 1781821800 | 37.116 | 0.58 | 1.58 | 37.03 | 37.116 | 37.03 | 580 |
| 1781735400 | 36.5387 | -0.16 | -0.43 | 36.94 | 36.94 | 36.5387 | 10 |
| 1781649000 | 36.6958 | -0.2 | -0.54 | 36.6958 | 36.6958 | 36.6958 | 12 |
| 1781562600 | 36.8964 | 0.68 | 1.87 | 36.93 | 36.93 | 36.89 | 8934 |
| 1781303400 | 36.2207 | 0.2 | 0.54 | 35.98 | 36.2207 | 35.98 | 25 |
| 1781217000 | 36.0251 | 0.47 | 1.33 | 35.51 | 36.0251 | 35.51 | 41 |
| 1781130600 | 35.5513 | -0.59 | -1.62 | 35.91 | 35.91 | 35.5513 | 22 |
| 1781044200 | 36.1385 | 0.03 | 0.07 | 36.11 | 36.1385 | 36.11 | 44 |
| 1780957800 | 36.1124 | 0.08 | 0.22 | 36.2 | 36.2 | 36.1124 | 591 |
| 1780698600 | 36.0329 | -0.5 | -1.36 | 36.4 | 36.4 | 36.0329 | 32761 |
| 1780612200 | 36.5301 | -0.15 | -0.41 | 34.85 | 36.68 | 34.85 | 521 |
| 1780525800 | 36.6801 | -0.26 | -0.71 | 36.6801 | 36.6801 | 36.6801 | 8 |
| 1780439400 | 36.9442 | -0.17 | -0.46 | 36.9442 | 36.9442 | 36.9442 | 16 |
| 1780353000 | 37.1143 | 0.22 | 0.59 | 36.87 | 37.1143 | 36.87 | 31 |
| 1780093800 | 36.8982 | 0.17 | 0.46 | 36.8982 | 36.8982 | 36.8982 | 18 |
| 1780007400 | 36.7299 | 0.08 | 0.21 | 36.55 | 36.7299 | 36.55 | 70 |
| 1779921000 | 36.6524 | -0.13 | -0.36 | 36.59 | 36.6524 | 36.59 | 147 |
| 1779834600 | 36.7844 | 0.1 | 0.26 | 36.9 | 36.9 | 36.7844 | 204 |
| 1779489000 | 36.6891 | 0.1 | 0.26 | 36.8 | 36.8 | 36.6891 | 1236 |
| 1779402600 | 36.5928 | 0.05 | 0.13 | 36.45 | 36.5928 | 36.45 | 718 |
| 1779316200 | 36.5448 | 0.69 | 1.94 | 36.25 | 36.5448 | 36.25 | 27 |
| 1779229800 | 35.8506 | -0.3 | -0.84 | 36.07 | 36.07 | 35.8506 | 1407 |
| 1779143400 | 36.1527 | 0.12 | 0.33 | 36 | 36.1527 | 36 | 32 |
| 1778884200 | 36.0342 | -0.43 | -1.17 | 35.4 | 36.0342 | 35.4 | 116 |
| 1778797800 | 36.4595 | 0.04 | 0.10 | 36.37 | 36.4595 | 36.37 | 15 |
| 1778711400 | 36.4218 | -0.14 | -0.39 | 36.35 | 36.4218 | 36.25 | 330 |
| 1778625000 | 36.5643 | -0.39 | -1.05 | 36.57 | 36.57 | 36.5643 | 28 |
| 1778538600 | 36.9523 | -0.04 | -0.11 | 37.06 | 37.06 | 36.87 | 577 |
| 1778279400 | 36.9927 | 0.43 | 1.19 | 36.77 | 36.9927 | 36.77 | 316 |
| 1778193000 | 36.5591 | -0.13 | -0.36 | 36.69 | 36.69 | 36.5591 | 20 |
| 1778106600 | 36.6903 | 0.41 | 1.14 | 36.61 | 36.6903 | 36.61 | 7 |
| 1778020200 | 36.2779 | 0.48 | 1.34 | 36.2779 | 36.2779 | 36.2779 | 6 |
| 1777933800 | 35.7965 | -0.3 | -0.84 | 35.84 | 35.85 | 35.7965 | 1126 |
| 1777674600 | 36.0982 | 0.19 | 0.53 | 36.18 | 36.18 | 36.0982 | 34 |
| 1777588200 | 35.9072 | 0.27 | 0.77 | 35.56 | 35.9072 | 35.56 | 411 |
| 1777501800 | 35.6325 | 0.15 | 0.43 | 35.6325 | 35.6325 | 35.6325 | 7 |
| 1777415400 | 35.4809 | -0.16 | -0.46 | 35.4809 | 35.4809 | 35.4809 | 19 |
| 1777329000 | 35.6448 | -0.05 | -0.13 | 35.52 | 35.6448 | 35.52 | 14 |
| 1777069800 | 35.6905 | 0.71 | 2.04 | 35.45 | 35.6905 | 35.45 | 15 |
| 1776983400 | 34.9771 | -0.36 | -1.02 | 34.74 | 34.9771 | 34.74 | 139 |
| 1776897000 | 35.3389 | 0.45 | 1.29 | 35.3389 | 35.3389 | 35.3389 | 8 |
| 1776810600 | 34.89 | -0.13 | -0.38 | 34.89 | 34.89 | 34.89 | 6 |
| 1776724200 | 35.0222 | -0.2 | -0.57 | 34.98 | 35.0222 | 34.98 | 42 |
| 1776465000 | 35.2233 | 0.3 | 0.86 | 35.2233 | 35.2233 | 35.2233 | 22 |
| 1776378600 | 34.9241 | -0.05 | -0.14 | 35.16 | 35.16 | 34.9241 | 35 |
| 1776292200 | 34.9717 | 0.47 | 1.35 | 34.9717 | 34.9717 | 34.9717 | 21 |
| 1776205800 | 34.5044 | 0.23 | 0.66 | 34.27 | 34.5044 | 34.27 | 1815 |
| 1776119400 | 34.2793 | 0.78 | 2.33 | 33.87 | 34.2793 | 33.87 | 6473 |
| 1775860200 | 33.497999 | -0.18 | -0.54 | 33.549999 | 33.549999 | 33.497999 | 434 |
| 1775773800 | 33.6799 | 0.2 | 0.60 | 33.6799 | 33.6799 | 33.6799 | 23 |
| 1775687400 | 33.4799 | 0.89 | 2.74 | 33.54 | 33.56 | 33.4799 | 2306 |
| 1775601000 | 32.5876 | 0.08 | 0.26 | 32.61 | 32.61 | 32.5876 | 12 |
| 1775514600 | 32.5036 | 0.11 | 0.35 | 32.5036 | 32.5036 | 32.5036 | 7 |
| 1775169000 | 32.3896 | 0.02 | 0.06 | 32.29 | 32.3896 | 32.29 | 42 |
| 1775082600 | 32.370399 | 0.28 | 0.89 | 32.370399 | 32.370399 | 32.370399 | 8 |
| 1774996200 | 32.0855 | 0.78 | 2.48 | 31.87 | 32.1 | 31.68 | 318 |
| 1774909800 | 31.3084 | -0.59 | -1.84 | 31.4 | 31.4 | 31.29 | 228 |
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.
