Premium
Cambria Foreign Shareholder Yield (FYLD)
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 | 0.16 | 0.435137340223 | 36.77 | 37.2 | 36.2 | 58969 | 36.57721387 | SP |
| 4 | -1.54 | -4.00311931375 | 38.47 | 39.17 | 36.2 | 140070 | 38.09648745 | SP |
| 12 | -1.14 | -2.99448384555 | 38.07 | 39.17 | 36.2 | 98765 | 38.22441905 | SP |
| 26 | 4.12 | 12.5571472112 | 32.81 | 39.17 | 32.5501 | 82420 | 37.34710534 | SP |
| 52 | 7.74 | 26.5159301131 | 29.19 | 39.17 | 29.09 | 65283 | 34.94344094 | SP |
| 156 | 12.64 | 52.037875669 | 24.29 | 39.17 | 22.87 | 58489 | 29.30125341 | SP |
| 260 | 8.88 | 31.6577540107 | 28.05 | 39.17 | 20.16 | 48354 | 28.15238668 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 36.93 | 0.49 | 1.34 | 36.7 | 36.99 | 36.63 | 41677 |
| 1782945000 | 36.44 | -0.05 | -0.14 | 36.22 | 36.48 | 36.2 | 63464 |
| 1782858600 | 36.49 | -0.13 | -0.35 | 36.44 | 36.53 | 36.35 | 76044 |
| 1782772200 | 36.62 | 0.12 | 0.33 | 36.62 | 36.6899 | 36.35 | 48694 |
| 1782513000 | 36.5 | -0.4 | -1.08 | 36.65 | 36.81 | 36.5 | 52916 |
| 1782426600 | 36.9 | 0.15 | 0.41 | 36.77 | 37.2 | 36.77 | 53728 |
| 1782340200 | 36.75 | -0.48 | -1.29 | 37.03 | 37.03 | 36.67 | 38011 |
| 1782253800 | 37.23 | -0.49 | -1.30 | 37.13 | 37.33 | 37.03 | 56787 |
| 1782167400 | 37.72 | 0.36 | 0.96 | 37.51 | 37.785 | 37.51 | 106303 |
| 1781821800 | 37.36 | -0.79 | -2.06 | 37.63 | 37.64 | 37.3 | 56133 |
| 1781735400 | 38.1463 | -0.44 | -1.15 | 38.71 | 38.71 | 38.1 | 67580 |
| 1781649000 | 38.59 | 0.01 | 0.03 | 38.59 | 38.72 | 38.55 | 30548 |
| 1781562600 | 38.58 | -0.29 | -0.75 | 39.17 | 39.17 | 38.5 | 52078 |
| 1781303400 | 38.87 | 0.08 | 0.21 | 38.6 | 39.08 | 38.6 | 54036 |
| 1781217000 | 38.79 | 0.8 | 2.11 | 38.4 | 38.81 | 38.29 | 37781 |
| 1781130600 | 37.99 | -0.34 | -0.89 | 38.05 | 38.35 | 37.96 | 39057 |
| 1781044200 | 38.33 | -0.05 | -0.13 | 38.59 | 38.68 | 37.76 | 33793 |
| 1780957800 | 38.38 | 0.31 | 0.81 | 38.36 | 38.5 | 38.1801 | 1688918 |
| 1780698600 | 38.07 | -0.61 | -1.58 | 38.59 | 38.6162 | 37.97 | 42658 |
| 1780612200 | 38.68 | 0.28 | 0.73 | 38.47 | 38.719 | 38.47 | 62806 |
| 1780525800 | 38.4 | -0.07 | -0.18 | 38.35 | 38.63 | 38.3455 | 60563 |
| 1780439400 | 38.47 | 0.16 | 0.42 | 38.26 | 38.4799 | 38.21 | 50176 |
| 1780353000 | 38.31 | 0.12 | 0.31 | 38.06 | 38.38 | 38.0515 | 51604 |
| 1780093800 | 38.19 | 0.06 | 0.16 | 38.23 | 38.3299 | 38.14 | 36842 |
| 1780007400 | 38.13 | -0.09 | -0.24 | 38.07 | 38.355 | 38.07 | 46016 |
| 1779921000 | 38.22 | -0.4 | -1.04 | 38.33 | 38.34 | 38.1937 | 96218 |
| 1779834600 | 38.62 | 0.16 | 0.42 | 38.96 | 38.96 | 38.55 | 48217 |
| 1779489000 | 38.46 | -0.38 | -0.98 | 38.58 | 38.58 | 38.42 | 50663 |
| 1779402600 | 38.84 | 0.01 | 0.03 | 38.645 | 38.919 | 38.645 | 90745 |
| 1779316200 | 38.83 | 0.08 | 0.21 | 38.7 | 38.935 | 38.68 | 24773 |
| 1779229800 | 38.75 | -0.25 | -0.64 | 38.67 | 39.07 | 38.6699 | 64902 |
| 1779143400 | 39 | 0.38 | 0.98 | 38.77 | 39 | 38.77 | 54289 |
| 1778884200 | 38.62 | -0.17 | -0.44 | 38.57 | 38.675 | 38.4601 | 55876 |
| 1778797800 | 38.79 | 0.1 | 0.26 | 38.81 | 38.93 | 38.79 | 38294 |
| 1778711400 | 38.69 | 0.25 | 0.65 | 38.46 | 38.7385 | 38.46 | 24785 |
| 1778625000 | 38.44 | -0.17 | -0.44 | 38.39 | 38.555 | 38.24 | 106313 |
| 1778538600 | 38.61 | 0.44 | 1.15 | 38.37 | 38.7007 | 38.37 | 49346 |
| 1778279400 | 38.17 | 0.19 | 0.50 | 38.03 | 38.466 | 38.03 | 90507 |
| 1778193000 | 37.98 | -0.51 | -1.33 | 38.31 | 38.39 | 37.98 | 50679 |
| 1778106600 | 38.49 | 0.07 | 0.18 | 38.63 | 38.63 | 38.4 | 85545 |
| 1778020200 | 38.42 | 0.24 | 0.63 | 38.24 | 38.53 | 38.24 | 168762 |
| 1777933800 | 38.18 | -0.25 | -0.65 | 38.49 | 38.49 | 38.1 | 72795 |
| 1777674600 | 38.43 | -0.34 | -0.88 | 38.77 | 38.78 | 38.26 | 627791 |
| 1777588200 | 38.77 | 0.59 | 1.55 | 38.33 | 38.9182 | 38.325 | 53178 |
| 1777501800 | 38.18 | -0.11 | -0.29 | 38.31 | 38.31 | 37.99 | 47608 |
| 1777415400 | 38.29 | 0.41 | 1.08 | 38.13 | 38.2947 | 37.97 | 45969 |
| 1777329000 | 37.88 | 0.12 | 0.32 | 37.925 | 38.08 | 37.88 | 46192 |
| 1777069800 | 37.76 | -0.08 | -0.21 | 37.88 | 37.91 | 37.72 | 68245 |
| 1776983400 | 37.84 | -0.06 | -0.16 | 37.81 | 38.04 | 37.67 | 45709 |
| 1776897000 | 37.9 | 0.18 | 0.49 | 37.94 | 38 | 37.78 | 38533 |
| 1776810600 | 37.715 | -0.34 | -0.88 | 37.97 | 38.01 | 37.6201 | 92382 |
| 1776724200 | 38.05 | 0.07 | 0.18 | 38.03 | 38.09 | 37.87 | 62332 |
| 1776465000 | 37.98 | -0.24 | -0.63 | 38.36 | 38.36 | 37.95 | 140426 |
| 1776378600 | 38.22 | 0.12 | 0.31 | 38.04 | 38.33 | 38.04 | 46271 |
| 1776292200 | 38.1 | -0.28 | -0.73 | 38.31 | 38.31 | 38.0522 | 49182 |
| 1776205800 | 38.38 | -0.03 | -0.08 | 38.4 | 38.47 | 38.21 | 126844 |
| 1776119400 | 38.41 | 0.26 | 0.68 | 37.99 | 38.429 | 37.89 | 48590 |
| 1775860200 | 38.15 | -0.1 | -0.26 | 38.25 | 38.28 | 38.0501 | 56626 |
| 1775773800 | 38.25 | 0.17 | 0.45 | 38.07 | 38.36 | 37.925 | 53222 |
| 1775687400 | 38.08 | 0.39 | 1.03 | 38.31 | 38.31 | 37.8101 | 51043 |
| 1775601000 | 37.69 | 0.19 | 0.51 | 37.39 | 37.79 | 37.38 | 53946 |
| 1775514600 | 37.5 | 0.2 | 0.54 | 37.21 | 37.7096 | 37.21 | 74521 |
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.
