Premium
iShares Focused Value Factor ETF (FOVL)
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 | -0.4036 | -0.55023858214 | 73.35 | 74.16 | 72.75 | 2613 | 73.75770981 | SP |
| 4 | -0.9636 | -1.30374780138 | 73.91 | 74.21 | 72.0127 | 5907 | 73.62093383 | SP |
| 12 | -3.3136 | -4.34513506425 | 76.26 | 76.26 | 68.67 | 3904 | 72.50953689 | SP |
| 26 | 6.8264 | 10.3242589232 | 66.12 | 76.42 | 63.3 | 2797 | 71.18757192 | SP |
| 52 | 13.7764 | 23.2827446341 | 59.17 | 76.42 | 58.22 | 4656 | 63.72300853 | SP |
| 156 | 16.8864 | 30.1220121299 | 56.06 | 76.42 | 45.0102 | 3432 | 58.0939305 | SP |
| 260 | 24.4565 | 50.4362764205 | 48.4899 | 76.42 | 25.833 | 5754 | 55.10536589 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 72.9464 | 0.15 | 0.20 | 73.01 | 73.39 | 72.9464 | 3290 |
| 1740180600 | 72.8 | -0.93 | -1.26 | 73.88 | 73.88 | 72.75 | 1325 |
| 1740094200 | 73.73 | -0.41 | -0.55 | 73.96 | 73.96 | 73.4 | 5222 |
| 1740007800 | 74.1373 | 0.03 | 0.03 | 73.79 | 74.16 | 73.79 | 1224 |
| 1739921400 | 74.1117 | 0.66 | 0.89 | 73.35 | 74.1117 | 73.35 | 2681 |
| 1739575800 | 73.4564 | 0.17 | 0.23 | 73.42 | 73.7418 | 73.42 | 1552 |
| 1739489400 | 73.2871 | 0.44 | 0.60 | 73.21 | 73.2871 | 72.7867 | 4775 |
| 1739403000 | 72.85 | -0.61 | -0.83 | 73.11 | 73.11 | 72.73 | 2827 |
| 1739316600 | 73.46 | 0.4 | 0.55 | 72.68 | 73.46 | 72.68 | 1058 |
| 1739230200 | 73.06 | -0.53 | -0.72 | 74.09 | 74.09 | 72.9945 | 1361 |
| 1738971000 | 73.59 | -0.18 | -0.25 | 74.18 | 74.18 | 73.555 | 4799 |
| 1738884600 | 73.7718 | 0.33 | 0.45 | 73.78 | 73.81 | 73.61 | 65493 |
| 1738798200 | 73.4385 | 0.47 | 0.65 | 73.04 | 73.4385 | 73.04 | 532 |
| 1738711800 | 72.9659 | 0.14 | 0.19 | 72.61 | 73.2525 | 72.61 | 5451 |
| 1738625400 | 72.8265 | -0.75 | -1.01 | 72.2 | 72.98 | 72.0127 | 5016 |
| 1738366200 | 73.573 | -0.36 | -0.49 | 74.0099 | 74.0099 | 73.54 | 1067 |
| 1738279800 | 73.9371 | 0.38 | 0.51 | 73.96 | 74.21 | 73.9371 | 1123 |
| 1738193400 | 73.562 | -0.08 | -0.11 | 73.52 | 73.8462 | 73.5 | 2091 |
| 1738107000 | 73.64 | -0.37 | -0.50 | 73.88 | 73.88 | 73.44 | 1693 |
| 1738020600 | 74.0086 | 0.55 | 0.75 | 73.91 | 74.0086 | 73.3901 | 3179 |
| 1737761400 | 73.46 | 0.77 | 1.06 | 72.97 | 73.62 | 72.97 | 3289 |
| 1737675000 | 72.686 | 0 | 0.00 | 72.686 | 72.686 | 72.686 | 0 |
| 1737588600 | 72.686 | -0.71 | -0.97 | 73.38 | 73.38 | 72.65 | 2899 |
| 1737502200 | 73.3995 | 0.66 | 0.91 | 73.12 | 73.4 | 73.12 | 1104 |
| 1737156600 | 72.7374 | 0.48 | 0.66 | 72.6 | 72.76 | 72.6 | 980 |
| 1737070200 | 72.2576 | 0.31 | 0.42 | 71.54 | 72.2576 | 71.54 | 554 |
| 1736983800 | 71.9525 | 1.18 | 1.66 | 72.31 | 72.31 | 71.9525 | 959 |
| 1736897400 | 70.7772 | 0.96 | 1.37 | 70.17 | 70.7772 | 70.17 | 210 |
| 1736811000 | 69.8217 | 0.71 | 1.03 | 68.95 | 69.8217 | 68.95 | 419 |
| 1736551800 | 69.1115 | -1.01 | -1.43 | 69.47 | 69.47 | 68.9071 | 2520 |
| 1736379000 | 70.1168 | -0.03 | -0.04 | 69.96 | 70.1168 | 69.7582 | 2352 |
| 1736292600 | 70.1422 | -0.16 | -0.23 | 70.61 | 70.61 | 69.87 | 1897 |
| 1736206200 | 70.3039 | -0.25 | -0.35 | 70.85 | 71.3199 | 70.3039 | 2997 |
| 1735947000 | 70.55 | 0.66 | 0.94 | 70.18 | 70.56 | 69.67 | 2517 |
| 1735860600 | 69.8946 | -0.07 | -0.10 | 70.22 | 70.37 | 69.8214 | 13333 |
| 1735687800 | 69.9649 | 0.09 | 0.13 | 69.94 | 70.3 | 69.795 | 4680 |
| 1735601400 | 69.8727 | -0.4 | -0.57 | 69.95 | 70.06 | 69.31 | 4118 |
| 1735342200 | 70.2751 | -0.64 | -0.91 | 70.42 | 70.87 | 70.23 | 7371 |
| 1735255800 | 70.92 | 0.25 | 0.35 | 70.43 | 70.92 | 70.43 | 2114 |
| 1735077840 | 70.67 | 0.54 | 0.77 | 70.45 | 70.67 | 70.04 | 8871 |
| 1734996600 | 70.13 | 0.34 | 0.48 | 69.77 | 70.13 | 69.56 | 4288 |
| 1734737400 | 69.792 | 0.99 | 1.44 | 68.62 | 70.1899 | 68.62 | 4643 |
| 1734651000 | 68.8 | 0.13 | 0.19 | 69.23 | 69.51 | 68.8 | 1941 |
| 1734564600 | 68.6722 | -2.41 | -3.40 | 71.13 | 71.13 | 68.67 | 1226 |
| 1734478200 | 71.087 | -1.36 | -1.88 | 71.41 | 71.41 | 71.06 | 1875 |
| 1734391800 | 72.45 | -0.23 | -0.31 | 72.5 | 72.5 | 72.4 | 3249 |
| 1734132600 | 72.678 | -0.27 | -0.37 | 73.07 | 73.07 | 72.58 | 1432 |
| 1734046200 | 72.9515 | -0.23 | -0.31 | 73.55 | 73.55 | 72.9515 | 785 |
| 1733959800 | 73.18 | -0.03 | -0.04 | 73.99 | 73.99 | 73.1607 | 2629 |
| 1733873400 | 73.21 | -0.34 | -0.46 | 74.01 | 74.01 | 73.21 | 2524 |
| 1733787000 | 73.5451 | -0.88 | -1.18 | 74.43 | 74.43 | 73.5451 | 234 |
| 1733527800 | 74.4267 | -0.34 | -0.46 | 75.26 | 75.26 | 74.33 | 3059 |
| 1733441400 | 74.77 | 0.07 | 0.09 | 75 | 75.0004 | 74.77 | 2317 |
| 1733355000 | 74.7 | -0.14 | -0.19 | 74.7 | 74.7 | 74.39 | 3658 |
| 1733268600 | 74.84 | -0.57 | -0.76 | 75.61 | 75.61 | 74.84 | 1463 |
| 1733182200 | 75.41 | -0.65 | -0.85 | 76.26 | 76.26 | 75.41 | 1721 |
| 1732917840 | 76.0593 | 0.07 | 0.09 | 76.25 | 76.25 | 76.0593 | 64 |
| 1732750200 | 75.99 | 0.04 | 0.05 | 76.33 | 76.42 | 75.99 | 1950 |
| 1732663800 | 75.95 | 0.07 | 0.09 | 75.93 | 75.95 | 75.6899 | 6720 |
| 1732577400 | 75.8837 | 1.01 | 1.34 | 75.49 | 76.2083 | 75.49 | 1624 |
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
