Premium
Formidable Etf (FORH)
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 | 0.7856 | 3.89489340605 | 20.17 | 20.9623 | 20.17 | 950 | 20.55696417 | SP |
| 4 | 0.0556 | 0.266028708134 | 20.9 | 21.2458 | 19.13 | 1744 | 20.51216739 | SP |
| 12 | -0.658 | -3.04437946478 | 21.6136 | 21.955 | 19.13 | 1769 | 20.97479469 | SP |
| 26 | -2.4544 | -10.4844083725 | 23.41 | 23.42 | 19.13 | 1637 | 21.3466078 | SP |
| 52 | -1.7854 | -7.85101798514 | 22.741 | 24.27 | 19.13 | 2145 | 22.12672163 | SP |
| 156 | -4.3744 | -17.2696407422 | 25.33 | 25.9979 | 19.13 | 2101 | 22.96148627 | SP |
| 260 | -4.0744 | -16.2780663204 | 25.03 | 27.02 | 19.13 | 2985 | 24.06716563 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 20.9556 | -0.01 | -0.03 | 20.99 | 21 | 20.88 | 2212 |
| 1745533800 | 20.9623 | 0.22 | 1.08 | 20.93 | 20.9623 | 20.93 | 301 |
| 1745447400 | 20.7381 | 0.2 | 0.96 | 20.75 | 20.76 | 20.72 | 1785 |
| 1745361000 | 20.5409 | 0.27 | 1.34 | 20.5409 | 20.5409 | 20.5409 | 0 |
| 1745274600 | 20.27 | -0.18 | -0.87 | 20.17 | 20.27 | 20.17 | 1615 |
| 1744929000 | 20.4478 | 0.03 | 0.15 | 20.52 | 20.52 | 20.42 | 4800 |
| 1744842600 | 20.4164 | -0.03 | -0.16 | 20.34 | 20.4164 | 20.34 | 757 |
| 1744756200 | 20.4492 | -0.07 | -0.34 | 20.44 | 20.475 | 20.39 | 1313 |
| 1744669800 | 20.5182 | 0.21 | 1.03 | 20.545 | 20.545 | 20.5182 | 2485 |
| 1744410600 | 20.31 | 0.4 | 2.01 | 20.09 | 20.31 | 20.09 | 3995 |
| 1744324200 | 19.9091 | -0.4 | -1.99 | 19.9 | 20.0899 | 19.75 | 895 |
| 1744237800 | 20.3128 | 0.8 | 4.09 | 19.7 | 20.46 | 19.7 | 509 |
| 1744151400 | 19.5154 | -0.32 | -1.64 | 19.72 | 19.72 | 19.32 | 2362 |
| 1744065000 | 19.8403 | -0.06 | -0.29 | 19.62 | 19.8403 | 19.62 | 1000 |
| 1743805800 | 19.899 | -0.75 | -3.65 | 20.01 | 20.02 | 19.8 | 1284 |
| 1743719400 | 20.6536 | -0.5 | -2.35 | 20.59 | 20.6536 | 20.59 | 167 |
| 1743633000 | 21.1508 | 0.02 | 0.10 | 20.95 | 21.1508 | 20.95 | 2286 |
| 1743546600 | 21.1302 | -0.12 | -0.54 | 19.13 | 21.2 | 19.13 | 3648 |
| 1743460200 | 21.2458 | 0.27 | 1.29 | 21.2458 | 21.2458 | 21.2458 | 100 |
| 1743201000 | 20.9758 | -0.29 | -1.35 | 20.9 | 21 | 20.9 | 3731 |
| 1743114600 | 21.2636 | 0.06 | 0.27 | 21.08 | 21.2636 | 21.05 | 6180 |
| 1743028200 | 21.2057 | -0.2 | -0.94 | 21.16 | 21.2057 | 21.16 | 1498 |
| 1742941800 | 21.4073 | -0 | -0.01 | 21.38 | 21.51 | 21.36 | 1212 |
| 1742855400 | 21.41 | 0.23 | 1.10 | 21.31 | 21.509 | 21.29 | 4365 |
| 1742596200 | 21.1766 | 0.08 | 0.37 | 20.9801 | 21.1766 | 20.9801 | 375 |
| 1742509800 | 21.0995 | -0.11 | -0.52 | 20.8 | 21.955 | 20.045 | 16798 |
| 1742423400 | 21.2101 | 0.05 | 0.25 | 21 | 21.31 | 20.95 | 5053 |
| 1742337000 | 21.1578 | 0.06 | 0.29 | 21.26 | 21.26 | 21.1578 | 2000 |
| 1742250600 | 21.0973 | 0.44 | 2.14 | 21 | 21.0973 | 20.975 | 2056 |
| 1741991400 | 20.6547 | 0.19 | 0.95 | 20.6547 | 20.6547 | 20.6547 | 0 |
| 1741905000 | 20.4602 | -0.31 | -1.48 | 20.4602 | 20.4602 | 20.4602 | 0 |
| 1741818600 | 20.768 | -0.02 | -0.10 | 20.768 | 20.768 | 20.768 | 0 |
| 1741732200 | 20.7897 | -0.03 | -0.16 | 20.7897 | 20.7897 | 20.7897 | 0 |
| 1741645800 | 20.823 | -0.11 | -0.50 | 20.81 | 20.823 | 20.81 | 83 |
| 1741390200 | 20.9282 | 0.15 | 0.73 | 20.9282 | 20.9282 | 20.9282 | 7 |
| 1741303800 | 20.7771 | 0.07 | 0.35 | 20.825 | 20.825 | 20.7771 | 194 |
| 1741217400 | 20.7052 | 0.11 | 0.53 | 20.7052 | 20.7052 | 20.7052 | 139 |
| 1741131000 | 20.5958 | 0.02 | 0.10 | 20.35 | 20.61 | 20.35 | 405 |
| 1741044600 | 20.5749 | -0.29 | -1.40 | 20.89 | 20.89 | 20.5749 | 2084 |
| 1740785400 | 20.8673 | 0.02 | 0.07 | 20.84 | 20.8673 | 20.71 | 1098 |
| 1740699000 | 20.8521 | -0.08 | -0.37 | 20.92 | 20.92 | 20.84 | 3200 |
| 1740612600 | 20.93 | -0.1 | -0.49 | 21.02 | 21.18 | 20.88 | 2212 |
| 1740526200 | 21.0331 | -0.02 | -0.08 | 20.8501 | 21.0331 | 20.8501 | 4112 |
| 1740439800 | 21.05 | -0.13 | -0.61 | 21.06 | 21.16 | 21.05 | 462 |
| 1740180600 | 21.18 | -0.37 | -1.70 | 21.18 | 21.18 | 21.18 | 179 |
| 1740094200 | 21.5462 | -0.07 | -0.35 | 21.46 | 21.5462 | 21.41 | 4244 |
| 1740007800 | 21.6209 | -0.01 | -0.06 | 21.42 | 21.6209 | 21.37 | 739 |
| 1739921400 | 21.6332 | 0.03 | 0.16 | 21.53 | 21.6332 | 21.53 | 444 |
| 1739575800 | 21.5988 | -0.15 | -0.68 | 21.48 | 21.5988 | 21.48 | 18 |
| 1739489400 | 21.7464 | 0.21 | 0.96 | 21.6 | 21.7464 | 21.6 | 155 |
| 1739403000 | 21.5389 | 0.08 | 0.35 | 21.5389 | 21.5389 | 21.5389 | 1 |
| 1739316600 | 21.4636 | -0.13 | -0.61 | 21.33 | 21.4636 | 21.32 | 4000 |
| 1739230200 | 21.5953 | 0.23 | 1.05 | 21.5953 | 21.5953 | 21.5953 | 30 |
| 1738971000 | 21.37 | -0.24 | -1.13 | 21.62 | 21.62 | 21.35 | 1070 |
| 1738884600 | 21.6143 | -0.05 | -0.21 | 21.6143 | 21.6143 | 21.6143 | 1 |
| 1738798200 | 21.66 | 0.04 | 0.19 | 21.65 | 21.9 | 21.65 | 1890 |
| 1738711800 | 21.6186 | 0.31 | 1.45 | 21.6329 | 21.6329 | 21.6186 | 301 |
| 1738625400 | 21.31 | -0.3 | -1.40 | 21.17 | 21.39 | 21.17 | 2858 |
| 1738366200 | 21.6136 | -0.02 | -0.08 | 21.6136 | 21.6136 | 21.6136 | 0 |
| 1738279800 | 21.63 | 0.19 | 0.89 | 21.63 | 21.63 | 21.63 | 115 |
| 1738193400 | 21.44 | 0.01 | 0.05 | 21.44 | 21.44 | 21.44 | 100 |
| 1738107000 | 21.43 | -0.21 | -0.97 | 21.5593 | 21.5593 | 21.43 | 375 |
| 1738020600 | 21.64 | -0.15 | -0.69 | 21.87 | 21.87 | 21.64 | 299 |
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
