Premium
CornerCap Fundametrics Large Cap ETF (FUNL)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.626450116009 | 43.1 | 43.4992 | 43.1 | 2247 | 43.32061504 | SP |
| 4 | 1.7039 | 4.08941561605 | 41.6661 | 43.8527 | 41.6661 | 3068 | 43.28672224 | SP |
| 12 | -0.3146 | -0.720162253975 | 43.6846 | 44.9316 | 41.2384 | 5812 | 43.50399859 | SP |
| 26 | 4.4016 | 11.2953059402 | 38.9684 | 44.9316 | 38.7587 | 5023 | 42.46083082 | SP |
| 52 | 6.1525 | 16.5312017196 | 37.2175 | 44.9316 | 36.68 | 4317 | 40.82094655 | SP |
| 156 | 7.937 | 22.4000225778 | 35.433 | 44.9316 | 29.321 | 7048 | 34.88513459 | SP |
| 260 | 18.5062 | 74.430296254 | 24.8638 | 44.9316 | 23.77 | 10302 | 31.24000384 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 43.37 | 0.07 | 0.16 | 43.301 | 43.37 | 43.301 | 953 |
| 1739230200 | 43.301 | 0.11 | 0.26 | 43.19 | 43.35 | 43.19 | 3075 |
| 1738971000 | 43.19 | -0.2 | -0.46 | 43.3896 | 43.49 | 43.19 | 2061 |
| 1738884600 | 43.3896 | 0.02 | 0.04 | 43.371 | 43.4992 | 43.371 | 3243 |
| 1738798200 | 43.371 | 0.11 | 0.26 | 43.2572 | 43.39 | 43.17 | 1897 |
| 1738711800 | 43.2572 | 0.11 | 0.25 | 43.1 | 43.28 | 43.1 | 2016 |
| 1738625400 | 43.151 | -0.28 | -0.65 | 43.4315 | 43.4315 | 42.74 | 1542 |
| 1738366200 | 43.4315 | -0.14 | -0.32 | 43.77 | 43.8527 | 43.4315 | 2542 |
| 1738279800 | 43.571 | 0.26 | 0.60 | 43.44 | 43.69 | 43.44 | 1388 |
| 1738193400 | 43.311 | -0.05 | -0.12 | 43.361 | 43.47 | 43.311 | 238 |
| 1738107000 | 43.361 | -0.03 | -0.08 | 43.395 | 43.53 | 43.361 | 3262 |
| 1738020600 | 43.395 | -0.1 | -0.23 | 43.4967 | 43.4967 | 43.33 | 7514 |
| 1737761400 | 43.4967 | 0.23 | 0.52 | 43.488 | 43.644 | 43.488 | 16425 |
| 1737675000 | 43.271 | 0 | 0.00 | 43.271 | 43.271 | 43.271 | 0 |
| 1737588600 | 43.271 | -0.16 | -0.37 | 43.431 | 43.44 | 43.271 | 1932 |
| 1737502200 | 43.431 | 0.5 | 1.16 | 43.25 | 43.49 | 43.25 | 1740 |
| 1737156600 | 42.931 | 0.13 | 0.30 | 42.8005 | 43.04 | 42.8005 | 873 |
| 1737070200 | 42.8005 | 0.28 | 0.67 | 42.5169 | 42.86 | 42.51 | 3704 |
| 1736983800 | 42.5169 | 0.54 | 1.28 | 42.59 | 42.59 | 42.41 | 1032 |
| 1736897400 | 41.9787 | 0.31 | 0.75 | 41.6661 | 41.9787 | 41.6661 | 2097 |
| 1736811000 | 41.6661 | 0.25 | 0.60 | 41.4184 | 41.6661 | 41.4184 | 6564 |
| 1736551800 | 41.4184 | -0.61 | -1.46 | 41.705 | 41.7855 | 41.4 | 4833 |
| 1736379000 | 42.0311 | 0 | 0.01 | 42.0276 | 42.0311 | 41.74 | 733 |
| 1736292600 | 42.0276 | -0.07 | -0.15 | 42.0927 | 42.15 | 41.9 | 4319 |
| 1736206200 | 42.0927 | 0.04 | 0.09 | 42.054 | 42.38 | 42.054 | 883 |
| 1735947000 | 42.054 | 0.36 | 0.87 | 41.87 | 42.09 | 41.831 | 2322 |
| 1735860600 | 41.6894 | 0.04 | 0.08 | 41.6543 | 42 | 41.5 | 29691 |
| 1735687800 | 41.6543 | -0.02 | -0.05 | 41.6766 | 41.6766 | 41.6543 | 0 |
| 1735601400 | 41.6766 | -0.32 | -0.77 | 41.9994 | 41.9994 | 41.6352 | 356 |
| 1735342200 | 41.9994 | -0.32 | -0.76 | 42.3216 | 42.3216 | 41.87 | 73 |
| 1735255800 | 42.3216 | 0.11 | 0.27 | 42.2093 | 42.3216 | 42.19 | 1549 |
| 1735077840 | 42.2093 | 0.31 | 0.74 | 41.9001 | 42.2093 | 41.9001 | 1369 |
| 1734996600 | 41.9001 | 0.16 | 0.38 | 41.7397 | 41.9001 | 41.485 | 2676 |
| 1734737400 | 41.7397 | 0.5 | 1.22 | 41.2384 | 41.8 | 41.2384 | 2094 |
| 1734651000 | 41.2384 | -0.17 | -0.40 | 41.57 | 41.57 | 41.2384 | 18430 |
| 1734564600 | 41.4055 | -1.15 | -2.71 | 42.52 | 42.6327 | 41.4055 | 1339 |
| 1734478200 | 42.5575 | -0.22 | -0.52 | 42.6 | 42.66 | 42.5 | 4687 |
| 1734391800 | 42.7818 | -0.05 | -0.11 | 42.9 | 42.97 | 42.7818 | 1255 |
| 1734132600 | 42.83 | -0.27 | -0.63 | 43.03 | 43.11 | 42.83 | 1409 |
| 1734046200 | 43.1021 | -0.18 | -0.41 | 43.28 | 43.28 | 43.1021 | 27852 |
| 1733959800 | 43.28 | -0.66 | -1.51 | 43.35 | 43.35 | 43.28 | 1058 |
| 1733873400 | 43.9414 | -0.23 | -0.52 | 44.35 | 44.35 | 43.9414 | 3328 |
| 1733787000 | 44.17 | -0.46 | -1.04 | 44.65 | 44.65 | 44.17 | 500 |
| 1733527800 | 44.6333 | 0.03 | 0.07 | 44.6 | 44.6333 | 44.59 | 7153 |
| 1733441400 | 44.6 | -0.13 | -0.28 | 44.7255 | 44.8 | 44.551 | 6446 |
| 1733355000 | 44.7255 | 0.08 | 0.17 | 44.73 | 44.73 | 44.61 | 4609 |
| 1733268600 | 44.648 | -0.05 | -0.12 | 44.7 | 44.7 | 44.648 | 2216 |
| 1733182200 | 44.7 | -0.23 | -0.52 | 44.9316 | 44.9316 | 44.68 | 5296 |
| 1732917840 | 44.9316 | 0.13 | 0.29 | 44.845 | 44.9316 | 44.845 | 1 |
| 1732750200 | 44.8011 | -0.02 | -0.05 | 44.8225 | 44.9 | 44.8011 | 95468 |
| 1732663800 | 44.8225 | 0.08 | 0.18 | 44.72 | 44.8225 | 44.71 | 2097 |
| 1732577400 | 44.7412 | 0.26 | 0.58 | 44.4825 | 44.7975 | 44.4825 | 8332 |
| 1732318200 | 44.4825 | 0.34 | 0.76 | 44.12 | 44.4825 | 44.12 | 4728 |
| 1732231800 | 44.1468 | 0.54 | 1.25 | 43.68 | 44.16 | 43.68 | 2090 |
| 1732145400 | 43.6028 | -0.01 | -0.01 | 43.6089 | 43.6089 | 43.41 | 688 |
| 1732059000 | 43.6089 | -0.08 | -0.17 | 43.6846 | 43.6846 | 43.58 | 2237 |
| 1731972600 | 43.6846 | 0.24 | 0.56 | 43.61 | 43.7 | 43.56 | 3707 |
| 1731713400 | 43.44 | -0.37 | -0.84 | 43.8085 | 43.8085 | 43.44 | 10102 |
| 1731627000 | 43.8085 | -0.28 | -0.64 | 44.0898 | 44.0898 | 43.8085 | 606 |
| 1731540600 | 44.0898 | 0.02 | 0.04 | 44.073 | 44.24 | 44.073 | 684 |
| 1731454200 | 44.073 | -0.2 | -0.44 | 44.27 | 44.27 | 44.073 | 3740 |
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
