Premium
Federated Hermes Mdt Small Cap Core ETF (FSCC)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 36.36 | 37.57 | 36.09 | 45991 | 36.86676908 | SP |
| 4 | 1.73 | 4.99566849552 | 34.63 | 37.57 | 33.48 | 36338 | 35.62369258 | SP |
| 12 | 5.34 | 17.2147001934 | 31.02 | 37.57 | 30.77 | 50128 | 34.50282916 | SP |
| 26 | 5.67 | 18.4750733138 | 30.69 | 37.57 | 28.46 | 61362 | 32.36590223 | SP |
| 52 | 10.13 | 38.6199008769 | 26.23 | 37.57 | 25.71 | 41321 | 31.52930979 | SP |
| 156 | 10.77 | 42.0867526377 | 25.59 | 37.57 | 20.35 | 23073 | 31.15016597 | SP |
| 260 | 10.77 | 42.0867526377 | 25.59 | 37.57 | 20.35 | 23073 | 31.15016597 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 36.36 | -0.69 | -1.86 | 37.02 | 37.25 | 35.99 | 49310 |
| 1782945000 | 37.05 | -0.28 | -0.75 | 37.37 | 37.52 | 37.02 | 51408 |
| 1782858600 | 37.33 | 0.45 | 1.22 | 37.57 | 37.57 | 36.885 | 16997 |
| 1782772200 | 36.88 | 0.38 | 1.04 | 36.87 | 36.88 | 36.45 | 117341 |
| 1782513000 | 36.5 | 0.14 | 0.39 | 36.21 | 36.58 | 36.18 | 25419 |
| 1782426600 | 36.36 | 0.36 | 1.00 | 36.36 | 36.56 | 36.09 | 18791 |
| 1782340200 | 36 | 0.17 | 0.47 | 36.64 | 36.64 | 35.79 | 23553 |
| 1782253800 | 35.8307 | -0.36 | -1.00 | 35.12 | 36.11 | 35.12 | 26730 |
| 1782167400 | 36.1915 | 0.33 | 0.93 | 36.72 | 36.72 | 35.88 | 29317 |
| 1781821800 | 35.8587 | 0.68 | 1.94 | 35.79 | 35.865 | 35.44 | 28066 |
| 1781735400 | 35.1772 | -0.28 | -0.80 | 36.3 | 36.3 | 35.13 | 14733 |
| 1781649000 | 35.46 | -0.15 | -0.42 | 36.38 | 36.38 | 35.45 | 33157 |
| 1781562600 | 35.609 | 0.1 | 0.27 | 36.21 | 36.21 | 35.605 | 31515 |
| 1781303400 | 35.5132 | 0.33 | 0.95 | 35.18 | 35.82 | 35.12 | 14771 |
| 1781217000 | 35.18 | 1.2 | 3.54 | 34.31 | 35.18 | 34.31 | 33501 |
| 1781130600 | 33.9788 | -0.36 | -1.05 | 33.75 | 34.8 | 33.75 | 20526 |
| 1781044200 | 34.34 | 0.22 | 0.63 | 34.45 | 34.83 | 33.479999 | 158957 |
| 1780957800 | 34.1249 | 0.16 | 0.49 | 34.4 | 34.4499 | 34.11 | 8353 |
| 1780698600 | 33.96 | -1.07 | -3.07 | 34.94 | 34.94 | 33.85 | 20688 |
| 1780612200 | 35.0346 | 0.44 | 1.29 | 34.63 | 35.14 | 34.63 | 16591 |
| 1780525800 | 34.59 | -0.46 | -1.31 | 34.85 | 34.85 | 34.45 | 49585 |
| 1780439400 | 35.05 | 0.26 | 0.74 | 35.57 | 35.57 | 34.8801 | 35547 |
| 1780353000 | 34.7917 | -0.19 | -0.54 | 35.06 | 35.06 | 34.55 | 35958 |
| 1780093800 | 34.9792 | -0.28 | -0.80 | 35.13 | 35.13 | 34.8 | 13116 |
| 1780007400 | 35.26 | 0.11 | 0.32 | 35.42 | 35.42 | 34.89 | 105094 |
| 1779921000 | 35.1484 | 0.08 | 0.22 | 34.44 | 35.3689 | 34.44 | 277584 |
| 1779834600 | 35.0711 | 0.53 | 1.53 | 34.97 | 35.2398 | 34.94 | 28650 |
| 1779489000 | 34.544 | 0.27 | 0.80 | 33.78 | 34.61 | 33.78 | 41976 |
| 1779402600 | 34.27 | 0.18 | 0.53 | 33.63 | 34.38 | 33.63 | 8753 |
| 1779316200 | 34.09 | 1 | 3.03 | 34.03 | 34.09 | 33.47 | 837831 |
| 1779229800 | 33.0882 | -0.37 | -1.12 | 33.159999 | 33.32 | 32.935 | 35987 |
| 1779143400 | 33.463 | -0.2 | -0.61 | 33.8 | 33.8207 | 33.28 | 77015 |
| 1778884200 | 33.6679 | -0.78 | -2.27 | 33.74 | 33.88 | 33.625 | 63709 |
| 1778797800 | 34.45 | 0.21 | 0.61 | 34.99 | 34.99 | 34.225 | 52739 |
| 1778711400 | 34.2425 | 0.05 | 0.15 | 34.45 | 34.45 | 33.8301 | 68229 |
| 1778625000 | 34.19 | -0.31 | -0.91 | 34 | 34.19 | 33.665 | 62445 |
| 1778538600 | 34.5031 | 0 | 0.01 | 33.95 | 34.78 | 33.95 | 9199 |
| 1778279400 | 34.4994 | 0.42 | 1.23 | 35.18 | 35.18 | 34.346 | 85955 |
| 1778193000 | 34.0818 | -0.47 | -1.35 | 35.2 | 35.2 | 34.0392 | 12575 |
| 1778106600 | 34.5469 | 0.11 | 0.32 | 35.16 | 35.16 | 34.2921 | 21527 |
| 1778020200 | 34.4373 | 0.62 | 1.83 | 34.18 | 34.51 | 34.18 | 8058 |
| 1777933800 | 33.82 | -0.11 | -0.33 | 33.84 | 34.27 | 33.78 | 9659 |
| 1777674600 | 33.9333 | 0.18 | 0.54 | 34.47 | 34.47 | 33.61 | 30107 |
| 1777588200 | 33.7498 | 0.85 | 2.59 | 33.06 | 33.78 | 33.06 | 18752 |
| 1777501800 | 32.897199 | 0.02 | 0.05 | 33.09 | 33.119999 | 32.7365 | 7881 |
| 1777415400 | 32.88 | -0.36 | -1.09 | 33.09 | 33.28 | 32.803199 | 16988 |
| 1777329000 | 33.240699 | 0.01 | 0.03 | 33.259999 | 33.39 | 33.1813 | 17982 |
| 1777069800 | 33.229999 | 0.35 | 1.05 | 33.22 | 33.229999 | 32.909999 | 19105 |
| 1776983400 | 32.8846 | -0.15 | -0.44 | 33.25 | 33.25 | 32.5184 | 11547 |
| 1776897000 | 33.03 | 0.2 | 0.61 | 32.57 | 33.189999 | 32.57 | 10629 |
| 1776810600 | 32.83 | -0.18 | -0.54 | 33.119999 | 33.439999 | 32.79 | 25247 |
| 1776724200 | 33.0082 | 0.2 | 0.60 | 33.29 | 33.29 | 32.81 | 9543 |
| 1776465000 | 32.8111 | 0.56 | 1.74 | 32.7 | 33.0216 | 32.659999 | 9328 |
| 1776378600 | 32.25 | 0.04 | 0.12 | 31.67 | 32.299999 | 31.67 | 8147 |
| 1776292200 | 32.21 | 0.14 | 0.44 | 31.48 | 32.21 | 31.48 | 10726 |
| 1776205800 | 32.07 | 0.44 | 1.40 | 31.91 | 32.17 | 31.885597 | 16641 |
| 1776119400 | 31.6257 | 0.44 | 1.40 | 30.77 | 31.64 | 30.77 | 9549 |
| 1775860200 | 31.19 | -0.17 | -0.54 | 30.79 | 31.39 | 30.79 | 15021 |
| 1775773800 | 31.36 | 0.18 | 0.58 | 31.02 | 31.44 | 30.986137 | 38601 |
| 1775687400 | 31.18 | 0.83 | 2.73 | 31.46 | 31.46 | 30.9599 | 164431 |
| 1775601000 | 30.35 | 0.07 | 0.23 | 30.11 | 30.3694 | 29.99 | 505900 |
| 1775514600 | 30.28 | 0.15 | 0.50 | 30.31 | 30.31 | 30.08 | 31164 |
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.
