Premium
FPA Global Equity ETF (FPAG)
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 | 0.79 | 1.98542347323 | 39.79 | 40.58 | 39.58 | 74374 | 40.08267072 | SP |
| 4 | 0.41 | 1.02066218571 | 40.17 | 40.95 | 39.03 | 60811 | 39.92101953 | SP |
| 12 | 2.72 | 7.18436344427 | 37.86 | 40.95 | 37.71 | 70085 | 39.3292094 | SP |
| 26 | 3.25 | 8.70613447629 | 37.33 | 40.95 | 35.07 | 95362 | 38.22913484 | SP |
| 52 | 6.44 | 18.863503222 | 34.14 | 40.95 | 33.5999 | 59998 | 37.78207799 | SP |
| 156 | 16.0077 | 65.1453058932 | 24.5723 | 40.95 | 22.53 | 32582 | 34.57805901 | SP |
| 260 | 15.71 | 63.1684760756 | 24.87 | 40.95 | 18.3 | 23678 | 33.49179007 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 40.58 | 0.32 | 0.79 | 40.59 | 41.155 | 40.32 | 41045 |
| 1782945000 | 40.26 | 0.12 | 0.29 | 40.01 | 40.47 | 40.01 | 171572 |
| 1782858600 | 40.1439 | 0.09 | 0.23 | 40.03 | 40.16 | 39.92 | 73232 |
| 1782772200 | 40.05 | 0.31 | 0.78 | 40.11 | 40.1399 | 39.935 | 22326 |
| 1782513000 | 39.74 | -0.05 | -0.13 | 39.58 | 39.85 | 39.58 | 70493 |
| 1782426600 | 39.79 | 0.2 | 0.51 | 39.79 | 40.09 | 39.75 | 34248 |
| 1782340200 | 39.59 | 0.46 | 1.18 | 39.26 | 39.7499 | 39.26 | 20945 |
| 1782253800 | 39.13 | -0.51 | -1.29 | 39.03 | 39.3282 | 39.03 | 31502 |
| 1782167400 | 39.64 | -0.42 | -1.05 | 39.82 | 39.89 | 39.5501 | 46446 |
| 1781821800 | 40.06 | 0.46 | 1.16 | 39.76 | 40.122278 | 39.725 | 84170 |
| 1781735400 | 39.601 | -0.85 | -2.10 | 40.39 | 40.42 | 39.601 | 19168 |
| 1781649000 | 40.45 | -0.15 | -0.37 | 40.55 | 40.68 | 40.42 | 24596 |
| 1781562600 | 40.6 | 0.54 | 1.35 | 40.72 | 40.95 | 40.6 | 55104 |
| 1781303400 | 40.06 | 0.05 | 0.14 | 40.04 | 40.23 | 39.75 | 42174 |
| 1781217000 | 40.005 | 0.8 | 2.03 | 39.49 | 40.07 | 39.1001 | 217633 |
| 1781130600 | 39.21 | -0.58 | -1.46 | 39.61 | 39.87 | 39.17 | 106057 |
| 1781044200 | 39.79 | 0.35 | 0.89 | 39.69 | 40.06 | 39.18 | 32490 |
| 1780957800 | 39.44 | -0.07 | -0.18 | 39.65 | 39.68 | 39.44 | 32091 |
| 1780698600 | 39.51 | -0.95 | -2.35 | 40.03 | 40.13 | 39.44 | 40626 |
| 1780612200 | 40.46 | 0.55 | 1.38 | 40.17 | 40.47 | 40.17 | 30545 |
| 1780525800 | 39.91 | -0.24 | -0.60 | 39.98 | 40.039 | 39.87 | 40976 |
| 1780439400 | 40.15 | 0.1 | 0.25 | 39.91 | 40.208 | 39.91 | 21293 |
| 1780353000 | 40.05 | -0.08 | -0.20 | 39.86 | 40.15 | 39.775 | 60125 |
| 1780093800 | 40.13 | 0.04 | 0.09 | 40.28 | 40.31 | 40.1 | 146398 |
| 1780007400 | 40.095 | 0.2 | 0.51 | 39.68 | 40.104 | 39.49 | 76176 |
| 1779921000 | 39.89 | 0.23 | 0.58 | 39.76 | 39.95 | 39.68 | 46546 |
| 1779834600 | 39.66 | 0.38 | 0.97 | 39.63 | 39.73 | 39.5155 | 57944 |
| 1779489000 | 39.28 | -0.03 | -0.08 | 39.28 | 39.41 | 39.213 | 35558 |
| 1779402600 | 39.31 | 0.3 | 0.77 | 38.96 | 39.4199 | 38.7638 | 67760 |
| 1779316200 | 39.01 | 0.42 | 1.09 | 38.56 | 39.068 | 38.4 | 50699 |
| 1779229800 | 38.59 | -0.34 | -0.87 | 38.68 | 38.81 | 38.525 | 92212 |
| 1779143400 | 38.93 | 0.19 | 0.49 | 38.83 | 39.17 | 38.775 | 80145 |
| 1778884200 | 38.74 | -0.48 | -1.22 | 38.81 | 38.9 | 38.6224 | 37567 |
| 1778797800 | 39.22 | 0.04 | 0.10 | 39.22 | 39.369 | 39.1216 | 49142 |
| 1778711400 | 39.18 | 0.07 | 0.18 | 39.04 | 39.219 | 38.92 | 69690 |
| 1778625000 | 39.11 | -0.04 | -0.10 | 38.935 | 39.13 | 38.74 | 30869 |
| 1778538600 | 39.15 | -0.41 | -1.04 | 39.39 | 39.39 | 39.15 | 52335 |
| 1778279400 | 39.56 | 0.17 | 0.43 | 39.67 | 39.67 | 39.4201 | 66725 |
| 1778193000 | 39.3917 | -0.4 | -1.01 | 39.8 | 39.83 | 39.3745 | 29561 |
| 1778106600 | 39.7951 | 1.1 | 2.83 | 39.43 | 39.84 | 39.43 | 132237 |
| 1778020200 | 38.7 | 0.35 | 0.91 | 38.59 | 38.77 | 38.465 | 45536 |
| 1777933800 | 38.35 | -0.43 | -1.11 | 38.675 | 38.675 | 38.25 | 49797 |
| 1777674600 | 38.78 | -0.09 | -0.22 | 38.75 | 39.02 | 38.7201 | 61351 |
| 1777588200 | 38.865 | 0.9 | 2.36 | 38.39 | 38.885 | 38.155 | 45168 |
| 1777501800 | 37.97 | -0.18 | -0.47 | 38.23 | 38.23 | 37.855 | 104146 |
| 1777415400 | 38.15 | -0.21 | -0.55 | 38.17 | 38.26 | 38.05 | 42371 |
| 1777329000 | 38.36 | -0.13 | -0.34 | 38.4 | 38.48 | 38.3 | 48584 |
| 1777069800 | 38.49 | -0.16 | -0.41 | 38.65 | 38.65 | 38.3981 | 211781 |
| 1776983400 | 38.65 | -0.05 | -0.13 | 38.69 | 38.97 | 38.27 | 124882 |
| 1776897000 | 38.7 | -0.21 | -0.54 | 38.89 | 38.909 | 38.61 | 81824 |
| 1776810600 | 38.91 | -0.64 | -1.62 | 39.44 | 39.6 | 38.84 | 120839 |
| 1776724200 | 39.55 | -0.09 | -0.23 | 39.32 | 39.55 | 39.285 | 356686 |
| 1776465000 | 39.64 | 0.78 | 2.01 | 39.3 | 39.81 | 39.28 | 55127 |
| 1776378600 | 38.86 | 0.1 | 0.26 | 38.82 | 38.94 | 38.73 | 46090 |
| 1776292200 | 38.76 | 0.01 | 0.03 | 38.72 | 38.79 | 38.6 | 42671 |
| 1776205800 | 38.75 | 0.35 | 0.92 | 38.45 | 38.805 | 38.45 | 83532 |
| 1776119400 | 38.395 | 0.34 | 0.88 | 37.71 | 38.44 | 37.71 | 49939 |
| 1775860200 | 38.06 | -0.13 | -0.34 | 38.26 | 38.26 | 37.93 | 43833 |
| 1775773800 | 38.19 | 0.13 | 0.34 | 37.86 | 38.25 | 37.71 | 51424 |
| 1775687400 | 38.06 | 1.33 | 3.62 | 38.1 | 38.17 | 37.79 | 121883 |
| 1775601000 | 36.73 | 0.12 | 0.33 | 36.5 | 36.74 | 36.22 | 727371 |
| 1775514600 | 36.61 | 0.23 | 0.63 | 36.4 | 36.69 | 36.4 | 92679 |
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.
