Premium
Formidable ETF (FORH)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 24.46 | 25.06 | 24.25 | 622 | 24.43820386 | SP |
| 4 | -0.69 | -2.7435387674 | 25.15 | 25.5 | 23.99 | 341 | 24.73754029 | SP |
| 12 | -0.24 | -0.971659919028 | 24.7 | 25.8221 | 23.99 | 577 | 25.06845033 | SP |
| 26 | 0.3761 | 1.56162415556 | 24.0839 | 25.8221 | 23.78 | 657 | 24.94348552 | SP |
| 52 | 1.48 | 6.44038294169 | 22.98 | 27.79 | 22.355 | 1061 | 24.68163659 | SP |
| 156 | 0.8997 | 3.81871198584 | 23.5603 | 27.79 | 19.13 | 1731 | 22.72476101 | SP |
| 260 | -1.88 | -7.13743356112 | 26.34 | 27.79 | 19.13 | 1826 | 23.47550891 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 24.46 | -0.17 | -0.71 | 24.69 | 24.73 | 24.46 | 1013 |
| 1782945000 | 24.6339 | -0.02 | -0.07 | 24.61 | 25.06 | 24.61 | 506 |
| 1782858600 | 24.6521 | 0.22 | 0.91 | 24.41 | 24.6521 | 24.41 | 40 |
| 1782772200 | 24.4288 | 0.03 | 0.11 | 24.35 | 24.54 | 24.35 | 115 |
| 1782513000 | 24.403 | 0.03 | 0.13 | 24.25 | 24.7 | 24.25 | 1823 |
| 1782426600 | 24.3706 | 0.01 | 0.06 | 24.46 | 24.6 | 24.3706 | 626 |
| 1782340200 | 24.3559 | -0.09 | -0.37 | 24.46 | 24.46 | 24.33 | 112 |
| 1782253800 | 24.447 | -0.19 | -0.76 | 24.4 | 24.675 | 24.36 | 883 |
| 1782167400 | 24.6331 | -0.04 | -0.18 | 24.71 | 24.71 | 24.6331 | 68 |
| 1781821800 | 24.6773 | 0.1 | 0.41 | 24.69 | 24.69 | 24.6773 | 27 |
| 1781735400 | 24.5771 | -0.2 | -0.79 | 24.77 | 24.77 | 24.5771 | 7 |
| 1781649000 | 24.7726 | -0.07 | -0.28 | 24.835 | 24.835 | 24.7726 | 22 |
| 1781562600 | 24.8412 | 0.07 | 0.29 | 24.69 | 24.8412 | 24.69 | 78 |
| 1781303400 | 24.7699 | 0.03 | 0.12 | 24.77 | 24.77 | 24.7699 | 7 |
| 1781217000 | 24.74 | 0.36 | 1.46 | 24.48 | 24.74 | 24.48 | 7 |
| 1781130600 | 24.3831 | -0.26 | -1.04 | 23.99 | 24.3831 | 23.99 | 6 |
| 1781044200 | 24.6389 | -0.04 | -0.17 | 24.79 | 24.79 | 24.6389 | 7 |
| 1780957800 | 24.68 | 0.02 | 0.09 | 24.85 | 24.85 | 24.68 | 6 |
| 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 |
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.
