Premium
Alger Mid Cap 40 Etf (FRTY)
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 | 0.7181 | 3.74010416667 | 19.2 | 20.02 | 18.95 | 21280 | 19.66204264 | SP |
| 4 | 0.7881 | 4.11970726607 | 19.13 | 20.61 | 18.49 | 58935 | 19.49950515 | SP |
| 12 | 0.6681 | 3.47064935065 | 19.25 | 21.14 | 18.49 | 52409 | 19.59083409 | SP |
| 26 | 4.5881 | 29.9288975864 | 15.33 | 21.14 | 14.9606 | 41984 | 18.33052194 | SP |
| 52 | 5.4781 | 37.9369806094 | 14.44 | 21.14 | 14.34 | 28214 | 17.73598446 | SP |
| 156 | 2.2081 | 12.4680971203 | 17.71 | 21.14 | 11.195 | 17720 | 15.81166383 | SP |
| 260 | -0.6519 | -3.16917841517 | 20.57 | 25.94 | 11.195 | 18673 | 17.25059085 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 18687 |
| 1738366200 | 19.5614 | -0.08 | -0.40 | 19.79 | 19.94 | 19.515 | 17222 |
| 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 | 19.8999 | 20.19 | 19.6361 | 28007 |
| 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 | 18.8453 | 19.0828 | 18.73 | 20450 |
| 1736379000 | 19.14 | -0.05 | -0.26 | 19.07 | 19.21 | 18.83 | 8245 |
| 1736292600 | 19.19 | -0.44 | -2.24 | 19.58 | 19.58 | 18.9801 | 9412 |
| 1736206200 | 19.63 | -0.15 | -0.76 | 19.63 | 19.85 | 19.63 | 19335 |
| 1735947000 | 19.78 | 0.84 | 4.45 | 19.25 | 19.78 | 19.2051 | 15112 |
| 1735860600 | 18.9365 | 0.24 | 1.26 | 18.74 | 19.15 | 18.62 | 17608 |
| 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 | 16648 |
| 1735342200 | 19.2327 | -0.29 | -1.47 | 19.28 | 19.3099 | 19.03 | 38890 |
| 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 | 19.33 | 19.01 | 27785 |
| 1734737400 | 19.26 | 0.46 | 2.45 | 18.66 | 19.41 | 18.66 | 33262 |
| 1734651000 | 18.8 | 0.12 | 0.64 | 19.04 | 19.05 | 18.74 | 30088 |
| 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 | 43764 |
| 1734391800 | 20.15 | 0.25 | 1.26 | 20.13 | 20.17 | 20.0102 | 24359 |
| 1734132600 | 19.9 | 0.05 | 0.25 | 19.9201 | 20.02 | 19.7303 | 17362 |
| 1734046200 | 19.85 | -0.18 | -0.90 | 19.97 | 20.08 | 19.85 | 25772 |
| 1733959800 | 20.03 | 0.33 | 1.65 | 19.91 | 20.07 | 19.75 | 13542 |
| 1733873400 | 19.705 | -0.28 | -1.38 | 20 | 20.0742 | 19.655 | 24293 |
| 1733787000 | 19.98 | -0.75 | -3.62 | 20.74 | 20.74 | 19.8401 | 58990 |
| 1733527800 | 20.73 | 0.18 | 0.89 | 20.56 | 20.8394 | 20.56 | 27733 |
| 1733441400 | 20.5462 | -0.09 | -0.45 | 20.62 | 21.01 | 20.455 | 47987 |
| 1733355000 | 20.6401 | 0.41 | 2.00 | 20.4 | 21.14 | 20.4 | 40167 |
| 1733268600 | 20.2345 | 0.22 | 1.12 | 20.11 | 20.27 | 20.05 | 25023 |
| 1733182200 | 20.01 | -0.06 | -0.31 | 20 | 20.12 | 19.75 | 23895 |
| 1732917840 | 20.0715 | 0.06 | 0.29 | 20.04 | 20.15 | 20.01 | 12081 |
| 1732750200 | 20.0132 | -0.11 | -0.56 | 20.12 | 20.225 | 19.9 | 72490 |
| 1732663800 | 20.1249 | 0.09 | 0.44 | 20.02 | 20.2124 | 20.02 | 20176 |
| 1732577400 | 20.0371 | 0.11 | 0.56 | 20.19 | 20.3 | 20.022 | 78711 |
| 1732318200 | 19.9261 | 0.19 | 0.94 | 19.7 | 19.99 | 19.7 | 217727 |
| 1732231800 | 19.74 | 0.37 | 1.89 | 19.48 | 19.7899 | 19.48 | 268747 |
| 1732145400 | 19.3742 | 0.04 | 0.22 | 19.45 | 19.45 | 19.15 | 50201 |
| 1732059000 | 19.3314 | 0.22 | 1.17 | 18.76 | 19.7299 | 18.76 | 119842 |
| 1731972600 | 19.108 | 0.33 | 1.75 | 18.84 | 19.19 | 18.6103 | 69422 |
| 1731713400 | 18.78 | -0.25 | -1.32 | 18.9 | 18.9 | 18.69 | 11975 |
| 1731627000 | 19.0306 | -0.25 | -1.29 | 19.12 | 19.2228 | 19.02 | 90171 |
| 1731540600 | 19.28 | 0.26 | 1.36 | 19.25 | 19.52 | 19.25 | 111125 |
| 1731454200 | 19.0207 | 0.05 | 0.24 | 19.06 | 19.06 | 18.8891 | 18559 |
| 1731367800 | 18.9751 | -0.06 | -0.32 | 19.23 | 19.23 | 18.91 | 5114 |
| 1731108600 | 19.0352 | 0.25 | 1.33 | 18.79 | 19.0352 | 18.79 | 10299 |
| 1731022200 | 18.7862 | 0.4 | 2.18 | 18.73 | 18.84 | 18.67 | 12616 |
| 1730935800 | 18.385 | 0.51 | 2.88 | 18.08 | 18.385 | 18.03 | 19125 |
| 1730849400 | 17.8707 | 0.65 | 3.80 | 17.46 | 17.8707 | 17.46 | 11916 |
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
