Premium
Alger Mid Cap 40 Etf (FRTY)
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 | 2.0599 | 9.32081447964 | 22.1 | 24.17 | 22.0317 | 11457 | 23.55336743 | SP |
| 4 | 2.6699 | 12.4239181014 | 21.49 | 24.17 | 21.49 | 13593 | 23.13435751 | SP |
| 12 | 4.4299 | 22.4526102382 | 19.73 | 24.17 | 18.46 | 26065 | 21.3323188 | SP |
| 26 | 3.5099 | 16.997094431 | 20.65 | 24.17 | 18.46 | 33123 | 21.00623705 | SP |
| 52 | 5.8499 | 31.949208083 | 18.31 | 24.17 | 18.26 | 35338 | 20.96800095 | SP |
| 156 | 11.6899 | 93.7441860465 | 12.47 | 24.17 | 11.3 | 27708 | 18.72211683 | SP |
| 260 | 3.9999 | 19.8407738095 | 20.16 | 25.94 | 11.195 | 23596 | 18.16883104 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 24.1599 | 0.49 | 2.05 | 24.3 | 24.3 | 23.98 | 12069 |
| 1781735400 | 23.6748 | 0.16 | 0.66 | 23.72 | 24.17 | 23.59 | 9481 |
| 1781649000 | 23.5194 | -0.23 | -0.95 | 23.88 | 24.04 | 23.5194 | 6959 |
| 1781562600 | 23.746 | 0.77 | 3.36 | 23.75 | 23.889 | 23.53 | 31114 |
| 1781303400 | 22.9743 | 0.18 | 0.78 | 23.26 | 23.26 | 22.5901 | 2536 |
| 1781217000 | 22.7975 | 0.94 | 4.31 | 22.1 | 22.7975 | 22.0317 | 7197 |
| 1781130600 | 21.8553 | -0.55 | -2.48 | 22.16 | 22.5899 | 21.8553 | 5058 |
| 1781044200 | 22.41 | -0.26 | -1.15 | 23.09 | 23.09 | 21.5 | 16750 |
| 1780957800 | 22.67 | 0.18 | 0.81 | 22.75 | 22.92 | 22.55 | 12225 |
| 1780698600 | 22.4883 | -1.21 | -5.11 | 23.55 | 23.55 | 22.32 | 13726 |
| 1780612200 | 23.7 | 0.03 | 0.12 | 23.28 | 23.93 | 23.26 | 20836 |
| 1780525800 | 23.6713 | -0.18 | -0.76 | 24.02 | 24.02 | 23.44 | 25552 |
| 1780439400 | 23.8516 | 0.29 | 1.21 | 23.83 | 23.8584 | 23.5 | 12773 |
| 1780353000 | 23.5657 | 0.29 | 1.25 | 23.21 | 23.69 | 23.21 | 10578 |
| 1780093800 | 23.2748 | 0.02 | 0.06 | 23.36 | 23.36 | 22.95 | 10709 |
| 1780007400 | 23.2598 | 0.63 | 2.77 | 22.79 | 23.33 | 22.79 | 17664 |
| 1779921000 | 22.6338 | -0.23 | -0.99 | 22.82 | 22.82 | 22.4663 | 29247 |
| 1779834600 | 22.86 | 0.63 | 2.83 | 22.72 | 22.9882 | 22.67 | 9021 |
| 1779489000 | 22.23 | 0.28 | 1.25 | 22.22 | 22.32 | 22.0401 | 11552 |
| 1779402600 | 21.9546 | 0.45 | 2.10 | 21.49 | 22.01 | 21.49 | 5293 |
| 1779316200 | 21.5023 | 0.55 | 2.64 | 21.23 | 21.58 | 21.095 | 49001 |
| 1779229800 | 20.9494 | -0.07 | -0.31 | 20.67 | 21.12 | 20.485 | 9087 |
| 1779143400 | 21.0148 | -0.69 | -3.19 | 21.61 | 21.61 | 20.7911 | 16487 |
| 1778884200 | 21.708 | -0.7 | -3.13 | 21.77 | 21.95 | 21.6501 | 21748 |
| 1778797800 | 22.41 | 0.14 | 0.64 | 22.11 | 22.48 | 22.11 | 10195 |
| 1778711400 | 22.2665 | 0.23 | 1.03 | 22.26 | 22.4 | 22.01 | 18248 |
| 1778625000 | 22.0404 | -0.32 | -1.45 | 22.12 | 22.12 | 21.57 | 16412 |
| 1778538600 | 22.3653 | 0.48 | 2.17 | 21.81 | 22.525 | 21.81 | 10513 |
| 1778279400 | 21.89 | -0.05 | -0.22 | 21.91 | 21.97 | 21.64 | 242269 |
| 1778193000 | 21.9375 | -0.58 | -2.59 | 22.32 | 22.32 | 21.7414 | 15155 |
| 1778106600 | 22.52 | 0.73 | 3.35 | 22.23 | 22.52 | 21.95 | 19673 |
| 1778020200 | 21.79 | 0.37 | 1.70 | 21.63 | 21.86 | 21.63 | 10472 |
| 1777933800 | 21.4249 | 0.13 | 0.63 | 21.35 | 21.53 | 21.26 | 13473 |
| 1777674600 | 21.29 | 0.45 | 2.16 | 20.96 | 21.29 | 20.96 | 12689 |
| 1777588200 | 20.84 | 0.43 | 2.13 | 20.54 | 20.9099 | 20.495 | 7735 |
| 1777501800 | 20.405 | 0.04 | 0.17 | 20.51 | 20.54 | 20.13 | 19429 |
| 1777415400 | 20.3698 | -0.62 | -2.95 | 20.54 | 20.7 | 20.2201 | 10983 |
| 1777329000 | 20.99 | -0.03 | -0.12 | 21 | 21.02 | 20.83 | 30719 |
| 1777069800 | 21.0153 | 0.09 | 0.41 | 21.17 | 21.17 | 20.86 | 16450 |
| 1776983400 | 20.93 | -0.19 | -0.90 | 20.97 | 21.1 | 20.6701 | 42872 |
| 1776897000 | 21.12 | 0.17 | 0.81 | 21.24 | 21.27 | 20.97 | 236159 |
| 1776810600 | 20.95 | -0.26 | -1.23 | 21.35 | 21.43 | 20.91 | 65606 |
| 1776724200 | 21.21 | 0.17 | 0.82 | 21.07 | 21.22 | 20.99 | 11438 |
| 1776465000 | 21.0375 | 0.33 | 1.58 | 20.99 | 21.1099 | 20.91 | 9598 |
| 1776378600 | 20.71 | -0.14 | -0.67 | 20.92 | 20.96 | 20.6359 | 24332 |
| 1776292200 | 20.85 | 0.03 | 0.14 | 20.93 | 20.93 | 20.65 | 17499 |
| 1776205800 | 20.8217 | 0.31 | 1.51 | 20.74 | 20.8497 | 20.65 | 14122 |
| 1776119400 | 20.5128 | 0.36 | 1.80 | 20.06 | 20.54 | 20.06 | 6832 |
| 1775860200 | 20.15 | -0.11 | -0.54 | 20.3 | 20.3 | 20.1 | 7393 |
| 1775773800 | 20.26 | -0.03 | -0.15 | 20.26 | 20.32 | 20.12 | 12353 |
| 1775687400 | 20.29 | 0.67 | 3.41 | 20.35 | 20.37 | 20.145 | 17138 |
| 1775601000 | 19.62 | 0.03 | 0.15 | 19.66 | 19.66 | 19.43 | 12308 |
| 1775514600 | 19.59 | -0.07 | -0.36 | 19.6 | 19.69 | 19.57 | 8242 |
| 1775169000 | 19.66 | 0.15 | 0.77 | 19.1 | 19.715 | 19.1 | 8420 |
| 1775082600 | 19.51 | 0.03 | 0.15 | 19.69 | 19.7899 | 19.51 | 41350 |
| 1774996200 | 19.48 | 0.94 | 5.07 | 18.83 | 19.48 | 18.83 | 45701 |
| 1774909800 | 18.54 | -0.49 | -2.57 | 19.29 | 19.29 | 18.46 | 26194 |
| 1774650600 | 19.03 | -0.32 | -1.64 | 19.28 | 19.28 | 19.0007 | 12992 |
| 1774564200 | 19.347 | -0.61 | -3.05 | 19.73 | 19.805 | 19.29 | 82212 |
| 1774477800 | 19.9562 | 0.21 | 1.04 | 19.98 | 20.18 | 19.93 | 16767 |
| 1774391400 | 19.75 | 0.05 | 0.25 | 19.64 | 19.829 | 19.47 | 84680 |
| 1774305000 | 19.7 | 0.3 | 1.56 | 19.66 | 20.065 | 19.66 | 55323 |
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.
