Premium
Formidable ETF (FORH)
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 | -0.6131 | -2.42619707163 | 25.27 | 25.5189 | 24.6569 | 1754 | 25.40107861 | SP |
| 4 | -0.8431 | -3.3062745098 | 25.5 | 25.5189 | 24.2938 | 1378 | 25.17262498 | SP |
| 12 | -0.2231 | -0.896704180064 | 24.88 | 25.8221 | 23.78 | 744 | 24.88720631 | SP |
| 26 | -0.3301 | -1.32108696522 | 24.987 | 25.8221 | 23.4 | 704 | 24.98691198 | SP |
| 52 | -0.2731 | -1.09546730846 | 24.93 | 27.79 | 20.29 | 1154 | 24.48985907 | SP |
| 156 | 1.3669 | 5.86904250751 | 23.29 | 27.79 | 19.13 | 1768 | 22.73480467 | SP |
| 260 | -1.4931 | -5.70975143403 | 26.15 | 27.79 | 19.13 | 1933 | 23.62149982 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 24.6569 | -0.69 | -2.72 | 25.21 | 25.21 | 24.6569 | 106 |
| 1780612200 | 25.347 | 0.21 | 0.82 | 25.15 | 25.5 | 25.15 | 2039 |
| 1780525800 | 25.14 | -0.38 | -1.48 | 25.42 | 25.42 | 25.14 | 1535 |
| 1780439400 | 25.5189 | 0.14 | 0.55 | 25.36 | 25.5189 | 25.36 | 4469 |
| 1780353000 | 25.3802 | 0.02 | 0.07 | 25.46 | 25.46 | 25.33 | 706 |
| 1780093800 | 25.362 | -0.02 | -0.07 | 25.27 | 25.362 | 25.27 | 20 |
| 1780007400 | 25.38 | 0.37 | 1.48 | 24.97 | 25.38 | 24.97 | 126 |
| 1779921000 | 25.0088 | 0.05 | 0.19 | 24.865 | 25.0088 | 24.865 | 2622 |
| 1779834600 | 24.9609 | 0.05 | 0.20 | 25.05 | 25.05 | 24.9609 | 23 |
| 1779489000 | 24.9118 | 0.18 | 0.71 | 24.8 | 24.9118 | 24.8 | 7 |
| 1779402600 | 24.7361 | 0.15 | 0.61 | 24.5 | 24.7361 | 24.5 | 7 |
| 1779316200 | 24.586 | 0.29 | 1.20 | 24.36 | 24.586 | 24.36 | 52 |
| 1779229800 | 24.2938 | -0.21 | -0.88 | 24.38 | 24.43 | 24.2938 | 219 |
| 1779143400 | 24.5085 | -0.02 | -0.08 | 24.57 | 24.57 | 24.5085 | 190 |
| 1778884200 | 24.5273 | -0.41 | -1.64 | 24.71 | 24.71 | 24.5273 | 8 |
| 1778797800 | 24.9355 | -0.03 | -0.11 | 24.98 | 24.98 | 24.84 | 6707 |
| 1778711400 | 24.9635 | 0.07 | 0.27 | 24.87 | 24.9635 | 24.87 | 7 |
| 1778625000 | 24.8972 | -0.32 | -1.28 | 25.12 | 25.12 | 24.8972 | 19 |
| 1778538600 | 25.22 | -0.08 | -0.33 | 25.31 | 25.35 | 25.2 | 7326 |
| 1778279400 | 25.3041 | -0.13 | -0.51 | 25.5 | 25.5 | 25.28 | 108 |
| 1778193000 | 25.4332 | -0.39 | -1.51 | 25.75 | 25.75 | 25.4332 | 23 |
| 1778106600 | 25.8221 | 0.31 | 1.23 | 25.62 | 25.8221 | 25.62 | 8 |
| 1778020200 | 25.5093 | -0.03 | -0.11 | 25.5384 | 25.5384 | 25.5093 | 8 |
| 1777933800 | 25.5384 | 0.02 | 0.09 | 25.47 | 25.5384 | 25.47 | 82 |
| 1777674600 | 25.5164 | 0.17 | 0.68 | 25.35 | 25.5164 | 25.35 | 8 |
| 1777588200 | 25.3429 | 0.41 | 1.63 | 24.9375 | 25.3429 | 24.9375 | 20 |
| 1777501800 | 24.9375 | 0.05 | 0.18 | 24.87 | 24.9375 | 24.87 | 29 |
| 1777415400 | 24.8918 | -0.21 | -0.82 | 25.01 | 25.01 | 24.84 | 670 |
| 1777329000 | 25.097 | -0.03 | -0.11 | 25.1 | 25.1 | 24.97 | 280 |
| 1777069800 | 25.1249 | 0.11 | 0.45 | 25.04 | 25.1249 | 25.04 | 7 |
| 1776983400 | 25.0129 | -0.38 | -1.50 | 25.32 | 25.32 | 25.0129 | 11 |
| 1776897000 | 25.3949 | 0.15 | 0.58 | 25.2496 | 25.48 | 25.2496 | 13 |
| 1776810600 | 25.2496 | -0.24 | -0.93 | 25.5 | 25.5 | 25.2496 | 156 |
| 1776724200 | 25.486 | -0.02 | -0.08 | 25.355 | 25.58 | 25.355 | 13 |
| 1776465000 | 25.5075 | 0.22 | 0.87 | 25.46 | 25.53 | 25.42 | 268 |
| 1776378600 | 25.2879 | 0.03 | 0.13 | 25.24 | 25.39 | 25.24 | 35 |
| 1776292200 | 25.2546 | 0.09 | 0.34 | 25.16 | 25.28 | 25.16 | 94 |
| 1776205800 | 25.1684 | 0.23 | 0.94 | 25 | 25.1684 | 25 | 117 |
| 1776119400 | 24.9337 | 0.37 | 1.51 | 24.32 | 24.9337 | 24.32 | 881 |
| 1775860200 | 24.5622 | -0.12 | -0.50 | 24.69 | 24.69 | 24.5622 | 40 |
| 1775773800 | 24.6864 | -0.12 | -0.47 | 24.7 | 24.7 | 24.6864 | 50 |
| 1775687400 | 24.8041 | 0.19 | 0.79 | 25.05 | 25.05 | 24.8041 | 196 |
| 1775601000 | 24.6101 | -0.08 | -0.31 | 24.6 | 24.6101 | 24.6 | 66 |
| 1775514600 | 24.6861 | -0.04 | -0.17 | 24.71 | 24.71 | 24.6861 | 132 |
| 1775169000 | 24.7278 | 0.18 | 0.75 | 24.26 | 24.7278 | 24.26 | 151 |
| 1775082600 | 24.5446 | 0.2 | 0.83 | 24.41 | 24.64 | 24.32 | 234 |
| 1774996200 | 24.3423 | 0.47 | 1.97 | 24.03 | 24.3423 | 24.03 | 1779 |
| 1774909800 | 23.8723 | -0.05 | -0.20 | 23.9197 | 23.94 | 23.78 | 373 |
| 1774650600 | 23.9197 | -0.35 | -1.46 | 24.19 | 24.19 | 23.9197 | 206 |
| 1774564200 | 24.273 | -0.2 | -0.81 | 24.21 | 24.48 | 24.21 | 2119 |
| 1774477800 | 24.4701 | 0.17 | 0.69 | 24.3017 | 24.63 | 24.3017 | 3936 |
| 1774391400 | 24.3017 | 0.07 | 0.30 | 24.11 | 24.3017 | 24.11 | 11 |
| 1774305000 | 24.2291 | 0.24 | 0.98 | 24.12 | 24.36 | 24.12 | 449 |
| 1774045800 | 23.993 | -0.36 | -1.47 | 24.28 | 24.28 | 23.993 | 1988 |
| 1773959400 | 24.352 | -0.13 | -0.53 | 24.3 | 24.352 | 24.3 | 2103 |
| 1773873000 | 24.4808 | -0.31 | -1.23 | 24.36 | 24.4808 | 24.36 | 150 |
| 1773786600 | 24.7866 | 0.06 | 0.25 | 24.78 | 24.7866 | 24.78 | 85 |
| 1773700200 | 24.7246 | 0.07 | 0.27 | 24.785 | 24.785 | 24.7246 | 7 |
| 1773441000 | 24.6585 | -0.18 | -0.74 | 24.88 | 24.88 | 24.61 | 170 |
| 1773354600 | 24.8426 | -0.32 | -1.25 | 24.94 | 24.95 | 24.8426 | 72 |
| 1773268200 | 25.1577 | 0.4 | 1.62 | 24.69 | 25.1577 | 24.69 | 8 |
| 1773181800 | 24.7576 | -0.05 | -0.20 | 24.7 | 24.945 | 24.7 | 328 |
| 1773095400 | 24.808 | 0.15 | 0.61 | 24.34 | 24.808 | 24.34 | 184 |
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.
