Premium
Frontier Asset Opportunistic Credit ETF (FOPC)
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 | -0.095 | -0.372257053292 | 25.52 | 25.67 | 25.33 | 1694 | 25.56693166 | SP |
| 4 | -0.095 | -0.372257053292 | 25.52 | 25.67 | 25.33 | 2913 | 25.53874496 | SP |
| 12 | 0.03 | 0.118133490845 | 25.395 | 25.68 | 25.22 | 2391 | 25.52480099 | SP |
| 26 | -0.185 | -0.722374072628 | 25.61 | 26.2 | 25.22 | 3048 | 25.58954931 | SP |
| 52 | -0.035 | -0.137470542027 | 25.46 | 26.2 | 25.22 | 2757 | 25.69368516 | SP |
| 156 | 0.295 | 1.17389574214 | 25.13 | 26.2 | 24.6 | 8076 | 25.2196132 | SP |
| 260 | 0.295 | 1.17389574214 | 25.13 | 26.2 | 24.6 | 8076 | 25.2196132 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 25.425 | -0.25 | -0.95 | 25.33 | 25.425 | 25.33 | 299 |
| 1782513000 | 25.67 | 0.03 | 0.10 | 25.56 | 25.67 | 25.56 | 494 |
| 1782426600 | 25.645 | 0.02 | 0.10 | 25.57 | 25.6601 | 25.57 | 1955 |
| 1782340200 | 25.62 | 0.09 | 0.33 | 25.52 | 25.62 | 25.52 | 255 |
| 1782253800 | 25.535 | 0.02 | 0.08 | 25.52 | 25.56 | 25.52 | 5469 |
| 1782167400 | 25.515 | -0.05 | -0.20 | 25.45 | 25.515 | 25.45 | 1388 |
| 1781821800 | 25.565 | 0.05 | 0.18 | 25.51 | 25.6 | 25.51 | 2661 |
| 1781735400 | 25.52 | -0.11 | -0.45 | 25.55 | 25.64 | 25.52 | 10651 |
| 1781649000 | 25.6347 | 0.04 | 0.16 | 25.52 | 25.635 | 25.52 | 2771 |
| 1781562600 | 25.595 | 0.03 | 0.12 | 25.54 | 25.62 | 25.54 | 814 |
| 1781303400 | 25.565 | -0.02 | -0.08 | 25.48 | 25.57 | 25.48 | 10873 |
| 1781217000 | 25.585 | 0.12 | 0.47 | 25.41 | 25.585 | 25.41 | 1401 |
| 1781130600 | 25.4661 | -0.02 | -0.07 | 25.42 | 25.505 | 25.42 | 6354 |
| 1781044200 | 25.485 | 0.03 | 0.10 | 25.4 | 25.5 | 25.4 | 1134 |
| 1780957800 | 25.4585 | 0 | 0.01 | 25.455 | 25.47 | 25.455 | 3871 |
| 1780698600 | 25.455 | -0.1 | -0.39 | 25.41 | 25.455 | 25.41 | 138 |
| 1780612200 | 25.5551 | 0.03 | 0.12 | 25.49 | 25.57 | 25.49 | 1609 |
| 1780525800 | 25.525 | -0.05 | -0.18 | 25.46 | 25.55 | 25.46 | 560 |
| 1780439400 | 25.5721 | 0.01 | 0.03 | 25.52 | 25.6 | 25.52 | 2641 |
| 1780353000 | 25.565 | -0.02 | -0.06 | 25.46 | 25.565 | 25.46 | 1684 |
| 1780093800 | 25.5807 | 0.02 | 0.08 | 25.51 | 25.59 | 25.51 | 1543 |
| 1780007400 | 25.56 | 0.04 | 0.17 | 25.45 | 25.56 | 25.45 | 1034 |
| 1779921000 | 25.5155 | 0.01 | 0.04 | 25.45 | 25.53 | 25.45 | 1992 |
| 1779834600 | 25.505 | 0.07 | 0.28 | 25.43 | 25.505 | 25.43 | 1773 |
| 1779489000 | 25.435 | 0.02 | 0.08 | 25.38 | 25.435 | 25.38 | 616 |
| 1779402600 | 25.415 | 0.02 | 0.06 | 25.28 | 25.415 | 25.28 | 1065 |
| 1779316200 | 25.4 | 0.11 | 0.45 | 25.22 | 25.4099 | 25.22 | 808 |
| 1779229800 | 25.285 | -0.08 | -0.32 | 25.27 | 25.305 | 25.27 | 1463 |
| 1779143400 | 25.365 | -0.01 | -0.04 | 25.32 | 25.3899 | 25.32 | 1973 |
| 1778884200 | 25.375 | -0.12 | -0.47 | 25.3862 | 25.3862 | 25.375 | 644 |
| 1778797800 | 25.4941 | -0.01 | -0.04 | 25.525 | 25.53 | 25.4941 | 526 |
| 1778711400 | 25.505 | 0 | 0.02 | 25.505 | 25.505 | 25.505 | 192 |
| 1778625000 | 25.5 | -0.06 | -0.22 | 25.515 | 25.515 | 25.485 | 2102 |
| 1778538600 | 25.5551 | -0.04 | -0.17 | 25.57 | 25.57 | 25.55 | 3843 |
| 1778279400 | 25.5995 | 0.06 | 0.23 | 25.5901 | 25.6 | 25.59 | 860 |
| 1778193000 | 25.5402 | -0.05 | -0.21 | 25.615 | 25.615 | 25.54 | 468 |
| 1778106600 | 25.5945 | 0.09 | 0.35 | 25.59 | 25.6 | 25.5712 | 12282 |
| 1778020200 | 25.505 | 0.03 | 0.12 | 25.51 | 25.52 | 25.505 | 2577 |
| 1777933800 | 25.475 | -0.06 | -0.23 | 25.515 | 25.52 | 25.445 | 9045 |
| 1777674600 | 25.535 | 0.03 | 0.10 | 25.57 | 25.57 | 25.535 | 1874 |
| 1777588200 | 25.5097 | 0.03 | 0.14 | 25.52 | 25.525 | 25.5097 | 1008 |
| 1777501800 | 25.475 | -0.09 | -0.34 | 25.48 | 25.49 | 25.47 | 525 |
| 1777415400 | 25.5612 | -0.02 | -0.09 | 25.566 | 25.57 | 25.5612 | 564 |
| 1777329000 | 25.5847 | -0.03 | -0.10 | 25.585 | 25.585 | 25.5847 | 262 |
| 1777069800 | 25.61 | 0.04 | 0.14 | 25.6 | 25.61 | 25.6 | 289 |
| 1776983400 | 25.5748 | -0.03 | -0.10 | 25.6 | 25.6 | 25.56 | 980 |
| 1776897000 | 25.6 | 0.03 | 0.12 | 25.6 | 25.605 | 25.6 | 363 |
| 1776810600 | 25.57 | -0.06 | -0.23 | 25.58 | 25.5902 | 25.57 | 1155 |
| 1776724200 | 25.63 | -0.02 | -0.06 | 25.6255 | 25.635 | 25.6255 | 1987 |
| 1776465000 | 25.645 | 0.09 | 0.35 | 25.56 | 25.66 | 25.56 | 3016 |
| 1776378600 | 25.555 | -0.03 | -0.12 | 25.68 | 25.68 | 25.555 | 1856 |
| 1776292200 | 25.585 | -0.02 | -0.08 | 25.66 | 25.66 | 25.585 | 229 |
| 1776205800 | 25.605 | 0.05 | 0.20 | 25.59 | 25.605 | 25.59 | 772 |
| 1776119400 | 25.555 | 0.05 | 0.20 | 25.525 | 25.555 | 25.51 | 1175 |
| 1775860200 | 25.505 | -0.02 | -0.08 | 25.525 | 25.53 | 25.505 | 1152 |
| 1775773800 | 25.525 | 0.01 | 0.04 | 25.55 | 25.55 | 25.52 | 876 |
| 1775687400 | 25.515 | 0.06 | 0.24 | 25.49 | 25.515 | 25.49 | 1389 |
| 1775601000 | 25.455 | 0.03 | 0.12 | 25.395 | 25.46 | 25.395 | 17373 |
| 1775514600 | 25.425 | -0.03 | -0.12 | 25.415 | 25.44 | 25.415 | 9598 |
| 1775169000 | 25.455 | 0.05 | 0.22 | 25.46 | 25.46 | 25.395 | 3792 |
| 1775082600 | 25.4 | -0.01 | -0.04 | 25.46 | 25.46 | 25.3922 | 944 |
| 1774996200 | 25.409 | 0.09 | 0.35 | 25.37 | 25.42 | 25.37 | 2513 |
| 1774909800 | 25.32 | -0.04 | -0.15 | 25.3199 | 25.34 | 25.31 | 1630 |
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.
