Premium
Microsectors Fang ETNs due January 8 2038 (FNGS)
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 50.82 | 1.04 | 2.09 | 49.89 | 51.52 | 49.89 | 126153 |
| 1741645800 | 49.78 | -2.46 | -4.71 | 51 | 51.21 | 49.2605 | 156820 |
| 1741390200 | 52.24 | 0.02 | 0.04 | 52.11 | 52.8051 | 50.8001 | 144523 |
| 1741303800 | 52.22 | -2.46 | -4.50 | 53.3 | 54.17 | 52.0542 | 111041 |
| 1741217400 | 54.68 | 0.72 | 1.33 | 53.93 | 54.73 | 53.25 | 74242 |
| 1741131000 | 53.96 | -0.09 | -0.17 | 53.39 | 54.95 | 52.6 | 212332 |
| 1741044600 | 54.05 | -1.48 | -2.67 | 56.14 | 56.2068 | 53.5 | 118857 |
| 1740785400 | 55.53 | 0.87 | 1.59 | 54.35 | 55.66 | 53.9719 | 89020 |
| 1740699000 | 54.66 | -2.04 | -3.60 | 57.25 | 57.38 | 54.58 | 97210 |
| 1740612600 | 56.7 | 1.02 | 1.83 | 56.03 | 57.1401 | 55.94 | 93087 |
| 1740526200 | 55.68 | -0.89 | -1.57 | 56.34 | 56.665 | 54.94 | 181113 |
| 1740439800 | 56.57 | -1.18 | -2.04 | 58 | 58.17 | 56.49 | 339111 |
| 1740180600 | 57.75 | -2.32 | -3.86 | 60.1 | 60.1 | 57.6 | 635563 |
| 1740094200 | 60.07 | -0.57 | -0.94 | 60.55 | 60.62 | 59.29 | 396885 |
| 1740007800 | 60.64 | -0.33 | -0.54 | 60.74 | 60.7437 | 60.01 | 155081 |
| 1739921400 | 60.97 | -0.36 | -0.59 | 61.23 | 61.315 | 60.25 | 221265 |
| 1739575800 | 61.33 | 0.29 | 0.48 | 60.86 | 61.34 | 60.6 | 368737 |
| 1739489400 | 61.04 | 0.87 | 1.45 | 60.15 | 61.04 | 59.8001 | 765660 |
| 1739403000 | 60.17 | -0.1 | -0.17 | 59.52 | 60.21 | 59.24 | 74163 |
| 1739316600 | 60.27 | 0.12 | 0.20 | 59.68 | 60.35 | 59.6728 | 73405 |
| 1739230200 | 60.15 | 0.68 | 1.14 | 59.68 | 60.4599 | 59.68 | 74646 |
| 1738971000 | 59.47 | -0.72 | -1.20 | 60.14 | 60.5 | 59.2145 | 98571 |
| 1738884600 | 60.19 | 0.67 | 1.13 | 59.7 | 60.19 | 59.62 | 47537 |
| 1738798200 | 59.52 | -0.01 | -0.02 | 59.12 | 59.73 | 58.9621 | 55255 |
| 1738711800 | 59.53 | 0.87 | 1.48 | 58.85 | 59.53 | 58.6601 | 74051 |
| 1738625400 | 58.66 | -0.14 | -0.24 | 57.66 | 58.9285 | 57.6 | 191579 |
| 1738366200 | 58.8 | -0.04 | -0.07 | 59.55 | 60.0528 | 58.8 | 227478 |
| 1738279800 | 58.84 | -0.92 | -1.54 | 59.21 | 59.5952 | 58.23 | 166709 |
| 1738193400 | 59.76 | -0.42 | -0.70 | 60.05 | 60.05 | 58.94 | 173294 |
| 1738107000 | 60.18 | 2.13 | 3.67 | 58.48 | 60.34 | 58.0577 | 174291 |
| 1738020600 | 58.05 | -2.02 | -3.36 | 57.81 | 58.9799 | 57.5 | 411020 |
| 1737761400 | 60.07 | 0.01 | 0.02 | 60.46 | 60.85 | 59.9402 | 92539 |
| 1737675000 | 60.06 | 0 | 0.00 | 60.06 | 60.06 | 60.06 | 0 |
| 1737588600 | 60.06 | 1.68 | 2.88 | 59.85 | 60.39 | 59.7121 | 220826 |
| 1737502200 | 58.38 | 0.41 | 0.71 | 58.28 | 58.7 | 57.84 | 140055 |
| 1737156600 | 57.97 | 0.96 | 1.68 | 57.99 | 58.08 | 57.3327 | 75952 |
| 1737070200 | 57.01 | -0.06 | -0.11 | 58 | 58.07 | 57.01 | 86297 |
| 1736983800 | 57.07 | 0.96 | 1.71 | 57.03 | 57.7399 | 56.789 | 120621 |
| 1736897400 | 56.11 | -0.33 | -0.58 | 56.7 | 56.7699 | 55.63 | 82957 |
| 1736811000 | 56.44 | -0.46 | -0.81 | 55.69 | 56.44 | 55.6001 | 118077 |
| 1736551800 | 56.9 | -0.9 | -1.56 | 57.52 | 57.52 | 56.09 | 154250 |
| 1736379000 | 57.8 | -0.15 | -0.26 | 58.11 | 58.2512 | 57.31 | 85080 |
| 1736292600 | 57.95 | -1.28 | -2.16 | 59.58 | 59.58 | 57.7 | 179082 |
| 1736206200 | 59.23 | 1.16 | 2.00 | 58.89 | 59.5186 | 58.8 | 163243 |
| 1735947000 | 58.07 | 1 | 1.75 | 57.75 | 58.3799 | 57.626 | 80763 |
| 1735860600 | 57.07 | -0.29 | -0.51 | 57.8 | 58.1599 | 56.6 | 132574 |
| 1735687800 | 57.36 | -0.88 | -1.51 | 58.18 | 58.18 | 57.1401 | 122656 |
| 1735601400 | 58.24 | -0.12 | -0.21 | 57.74 | 58.5081 | 57.42 | 236571 |
| 1735342200 | 58.36 | -1.64 | -2.73 | 59.35 | 59.39 | 58 | 101800 |
| 1735255800 | 60 | 0.02 | 0.03 | 59.59 | 60 | 59.1878 | 76612 |
| 1735077840 | 59.98 | 0.86 | 1.45 | 59.35 | 60 | 59.1 | 101896 |
| 1734996600 | 59.12 | 0.92 | 1.58 | 58.46 | 59.12 | 57.96 | 146232 |
| 1734737400 | 58.2 | 0.53 | 0.92 | 57.01 | 58.8705 | 56.5536 | 171243 |
| 1734651000 | 57.67 | 0.77 | 1.35 | 58.15 | 58.15 | 57.25 | 159072 |
| 1734564600 | 56.9 | -2.66 | -4.47 | 59.83 | 59.85 | 56.47 | 214392 |
| 1734478200 | 59.56 | -1.04 | -1.72 | 59.76 | 60.04 | 59.14 | 208951 |
| 1734391800 | 60.6 | 1.67 | 2.83 | 58.87 | 60.6 | 58.87 | 198407 |
| 1734132600 | 58.93 | 1.02 | 1.76 | 58.39 | 59.11 | 57.94 | 116297 |
| 1734046200 | 57.91 | -0.29 | -0.50 | 57.86 | 58.0887 | 57.53 | 65959 |
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
