Premium
Alger Mid Cap 40 Etf (FRTY)
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 | -1.02 | -5.83190394511 | 17.49 | 18.03 | 16.41 | 68468 | 16.98956666 | SP |
| 4 | -3.91 | -19.1854759568 | 20.38 | 20.56 | 16.41 | 40520 | 18.49298756 | SP |
| 12 | -3.4501 | -17.3196921702 | 19.9201 | 20.61 | 16.41 | 41266 | 19.12971612 | SP |
| 26 | 0.95 | 6.12113402062 | 15.52 | 21.14 | 15.52 | 43192 | 18.70854203 | SP |
| 52 | 0.69 | 4.37262357414 | 15.78 | 21.14 | 14.4341 | 30060 | 17.90985632 | SP |
| 156 | -0.46 | -2.71707028943 | 16.93 | 21.14 | 11.195 | 18338 | 15.93683852 | SP |
| 260 | -4.1 | -19.931939718 | 20.57 | 25.94 | 11.195 | 19056 | 17.31125765 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 16.469999 | 0.06 | 0.37 | 16.37 | 16.54 | 15.92 | 165726 |
| 1741303800 | 16.41 | -1.05 | -6.01 | 16.94 | 17.11 | 16.41 | 108787 |
| 1741217400 | 17.46 | 0.32 | 1.87 | 17.13 | 17.4899 | 17.06 | 38275 |
| 1741131000 | 17.14 | -0.15 | -0.87 | 17.02 | 17.5 | 16.489999 | 147356 |
| 1741044600 | 17.29 | -0.46 | -2.59 | 18.03 | 18.03 | 17.215 | 29493 |
| 1740785400 | 17.75 | 0.25 | 1.43 | 17.49 | 17.7964 | 17.35 | 18431 |
| 1740699000 | 17.5 | -0.67 | -3.69 | 18.38 | 18.38 | 17.5 | 17658 |
| 1740612600 | 18.17 | 0.32 | 1.79 | 17.91 | 18.35 | 17.91 | 23898 |
| 1740526200 | 17.85 | -0.44 | -2.40 | 18.22 | 18.22 | 17.54 | 18149 |
| 1740439800 | 18.2898 | -0.4 | -2.14 | 18.69 | 18.69 | 18.045 | 17973 |
| 1740180600 | 18.69 | -0.89 | -4.52 | 19.66 | 19.66 | 18.56 | 22447 |
| 1740094200 | 19.575 | -0.3 | -1.48 | 19.88 | 19.92 | 19.17 | 25621 |
| 1740007800 | 19.87 | -0.48 | -2.35 | 20.45 | 20.51 | 19.86 | 32605 |
| 1739921400 | 20.3487 | 0.08 | 0.39 | 20.47 | 20.56 | 20.19 | 138669 |
| 1739575800 | 20.2701 | -0.05 | -0.25 | 20.22 | 20.275 | 20.1 | 20207 |
| 1739489400 | 20.32 | 0.37 | 1.85 | 20.25 | 20.5 | 20.08 | 37821 |
| 1739403000 | 19.95 | 0.08 | 0.43 | 19.71 | 20.05 | 19.71 | 14055 |
| 1739316600 | 19.8652 | -0.4 | -2.00 | 20.13 | 20.1984 | 19.81 | 13160 |
| 1739230200 | 20.27 | 0.09 | 0.45 | 20.33 | 20.3799 | 20.09 | 10809 |
| 1738971000 | 20.18 | -0.01 | -0.05 | 20.38 | 20.39 | 20.12 | 34611 |
| 1738884600 | 20.19 | 0.29 | 1.46 | 20.04 | 20.19 | 19.9037 | 31916 |
| 1738798200 | 19.9 | -0.02 | -0.09 | 19.91 | 20.01 | 19.81 | 21642 |
| 1738711800 | 19.9181 | 0.51 | 2.62 | 19.64 | 20.02 | 19.64 | 38614 |
| 1738625400 | 19.41 | -0.15 | -0.77 | 18.95 | 19.57 | 18.95 | 18887 |
| 1738366200 | 19.5614 | -0.08 | -0.40 | 19.79 | 19.94 | 19.515 | 17221 |
| 1738279800 | 19.64 | 0.24 | 1.24 | 19.57 | 19.8199 | 19.5 | 20444 |
| 1738193400 | 19.4 | 0.09 | 0.49 | 19.2 | 19.48 | 19.2 | 11232 |
| 1738107000 | 19.305 | 0.4 | 2.09 | 19 | 19.37 | 18.7801 | 14473 |
| 1738020600 | 18.91 | -1.54 | -7.53 | 19.33 | 19.33 | 18.6698 | 409911 |
| 1737761400 | 20.45 | 0.09 | 0.44 | 20.6 | 20.61 | 20.36 | 205085 |
| 1737675000 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.36 | 0 |
| 1737588600 | 20.36 | 0.21 | 1.04 | 20.3 | 20.47 | 20.3 | 37815 |
| 1737502200 | 20.15 | 0.28 | 1.41 | 20.1 | 20.19 | 19.6361 | 31516 |
| 1737156600 | 19.87 | 0.22 | 1.12 | 19.92 | 19.97 | 19.6105 | 42934 |
| 1737070200 | 19.65 | 0.22 | 1.13 | 19.58 | 19.71 | 19.47 | 22942 |
| 1736983800 | 19.4307 | 0.39 | 2.05 | 19.58 | 19.62 | 19.3227 | 68942 |
| 1736897400 | 19.04 | 0.36 | 1.93 | 18.92 | 19.06 | 18.84 | 18862 |
| 1736811000 | 18.68 | -0.22 | -1.16 | 18.7 | 18.7 | 18.49 | 13770 |
| 1736551800 | 18.9 | -0.24 | -1.25 | 18.87 | 19.0828 | 18.73 | 20652 |
| 1736379000 | 19.14 | -0.05 | -0.26 | 19.13 | 19.21 | 18.83 | 8595 |
| 1736292600 | 19.19 | -0.44 | -2.24 | 19.58 | 19.58 | 18.9801 | 9413 |
| 1736206200 | 19.63 | -0.15 | -0.76 | 19.63 | 19.85 | 19.63 | 19336 |
| 1735947000 | 19.78 | 0.84 | 4.45 | 19.11 | 19.78 | 19.11 | 15475 |
| 1735860600 | 18.9365 | 0.24 | 1.26 | 18.74 | 19.15 | 18.62 | 17609 |
| 1735687800 | 18.7003 | -0.2 | -1.06 | 18.98 | 19.03 | 18.69 | 34189 |
| 1735601400 | 18.9 | -0.33 | -1.73 | 18.85 | 19.18 | 18.6501 | 16669 |
| 1735342200 | 19.2327 | -0.29 | -1.47 | 19.43 | 19.43 | 19.03 | 38910 |
| 1735255800 | 19.5188 | 0.08 | 0.40 | 19.34 | 19.6799 | 19.34 | 38466 |
| 1735077840 | 19.4415 | 0.14 | 0.73 | 19.24 | 19.52 | 19.24 | 14887 |
| 1734996600 | 19.3 | 0.04 | 0.21 | 19.26 | 19.38 | 19.01 | 27885 |
| 1734737400 | 19.26 | 0.46 | 2.45 | 18.66 | 19.41 | 18.66 | 33401 |
| 1734651000 | 18.8 | 0.12 | 0.64 | 19.05 | 19.05 | 18.74 | 33896 |
| 1734564600 | 18.68 | -1.03 | -5.23 | 19.7 | 19.79 | 18.68 | 26120 |
| 1734478200 | 19.71 | -0.44 | -2.18 | 19.86 | 19.91 | 19.58 | 43774 |
| 1734391800 | 20.15 | 0.25 | 1.26 | 20.24 | 20.24 | 20.0102 | 24462 |
| 1734132600 | 19.9 | 0.05 | 0.25 | 19.9201 | 20.02 | 19.7303 | 17362 |
| 1734046200 | 19.85 | -0.18 | -0.90 | 20.01 | 20.08 | 19.85 | 26773 |
| 1733959800 | 20.03 | 0.33 | 1.65 | 19.91 | 20.07 | 19.75 | 13544 |
| 1733873400 | 19.705 | -0.28 | -1.38 | 20.04 | 20.0742 | 19.655 | 24303 |
| 1733787000 | 19.98 | -0.75 | -3.62 | 20.74 | 20.74 | 19.8401 | 59008 |
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
