Premium
FIS Christian Stock Fund (PRAY)
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 | 0.078 | 0.261920752183 | 29.78 | 30.1399 | 29.78 | 4030 | 30.00466291 | SP |
| 4 | 0.738 | 2.53434065934 | 29.12 | 30.1399 | 28.38 | 5413 | 29.20228807 | SP |
| 12 | 0.288 | 0.973960094691 | 29.57 | 31.04 | 28.23 | 6589 | 29.99628602 | SP |
| 26 | 1.218 | 4.25279329609 | 28.64 | 31.04 | 26.91 | 7173 | 29.45558054 | SP |
| 52 | 4.228 | 16.4962934062 | 25.63 | 31.04 | 25.59 | 7556 | 28.18940136 | SP |
| 156 | 4.798 | 19.1460494812 | 25.06 | 31.04 | 19.82 | 6493 | 25.51671266 | SP |
| 260 | 4.798 | 19.1460494812 | 25.06 | 31.04 | 19.82 | 6493 | 25.51671266 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 29.93 | -0.12 | -0.40 | 30.01 | 30.08 | 29.81 | 2828 |
| 1737761400 | 30.05 | -0 | -0.00 | 30.13 | 30.1399 | 30.05 | 2597 |
| 1737675000 | 30.0509 | 0 | 0.00 | 30.0509 | 30.0509 | 30.0509 | 0 |
| 1737588600 | 30.0509 | 0.08 | 0.27 | 30.09 | 30.13 | 30.01 | 5780 |
| 1737502200 | 29.9693 | 0.39 | 1.32 | 29.78 | 29.97 | 29.78 | 4916 |
| 1737156600 | 29.58 | 0.23 | 0.78 | 30.09 | 30.09 | 29.525 | 9221 |
| 1737070200 | 29.3511 | 0.09 | 0.31 | 29.29 | 29.4019 | 29.18 | 2836 |
| 1736983800 | 29.26 | 0.42 | 1.45 | 29.38 | 29.38 | 29.12 | 10921 |
| 1736897400 | 28.8405 | 0.2 | 0.69 | 28.79 | 28.89 | 28.64 | 6518 |
| 1736811000 | 28.644 | 0.06 | 0.22 | 28.76 | 28.76 | 28.38 | 6442 |
| 1736551800 | 28.5807 | -0.38 | -1.32 | 28.72 | 28.72 | 28.52 | 7430 |
| 1736379000 | 28.9618 | 0.1 | 0.35 | 28.85 | 28.9618 | 28.78 | 2009 |
| 1736292600 | 28.8608 | -0.25 | -0.86 | 29.2 | 29.2 | 28.8608 | 2260 |
| 1736206200 | 29.1104 | 0.06 | 0.20 | 29.05 | 29.65 | 29.05 | 6857 |
| 1735947000 | 29.0534 | 0.26 | 0.92 | 28.94 | 29.11 | 28.94 | 3989 |
| 1735860600 | 28.7891 | -0.07 | -0.23 | 29.08 | 29.09 | 28.475 | 3964 |
| 1735687800 | 28.8562 | -0.12 | -0.43 | 29.12 | 29.24 | 28.84 | 8034 |
| 1735601400 | 28.98 | -0.26 | -0.88 | 28.94 | 29.0001 | 28.595 | 3735 |
| 1735342200 | 29.2377 | -0.21 | -0.72 | 29.44 | 29.44 | 29.045 | 2086 |
| 1735255800 | 29.4502 | 0.14 | 0.49 | 29.41 | 29.61 | 29.32 | 12260 |
| 1735077840 | 29.3067 | 0.15 | 0.50 | 29.15 | 29.3067 | 29.15 | 2441 |
| 1734996600 | 29.1611 | 0.15 | 0.52 | 29.78 | 29.78 | 28.94 | 3708 |
| 1734737400 | 29.01 | 0.19 | 0.67 | 28.73 | 29.23 | 28.73 | 5875 |
| 1734651000 | 28.8173 | -0.08 | -0.27 | 29.07 | 29.07 | 28.23 | 5380 |
| 1734564600 | 28.8945 | -0.9 | -3.01 | 29.73 | 29.82 | 28.8945 | 4341 |
| 1734478200 | 29.79 | -0.22 | -0.72 | 29.99 | 29.99 | 29.6448 | 9647 |
| 1734391800 | 30.0072 | -0.16 | -0.51 | 30.86 | 30.86 | 29.95 | 2275 |
| 1734132600 | 30.1625 | 0.13 | 0.44 | 30.08 | 30.18 | 29.9093 | 18885 |
| 1734046200 | 30.0309 | -0.18 | -0.61 | 30.16 | 30.17 | 30.0309 | 9579 |
| 1733959800 | 30.2145 | 0.21 | 0.70 | 30.23 | 30.28 | 30.2145 | 1384 |
| 1733873400 | 30.0032 | -0.51 | -1.69 | 30.26 | 30.26 | 29.9791 | 3770 |
| 1733787000 | 30.518 | -0.15 | -0.50 | 30.71 | 30.71 | 30.43 | 5791 |
| 1733527800 | 30.6699 | -0.03 | -0.09 | 30.77 | 30.8 | 30.6699 | 3728 |
| 1733441400 | 30.6988 | -0.16 | -0.52 | 30.93 | 30.93 | 30.6988 | 8474 |
| 1733355000 | 30.8591 | 0.09 | 0.28 | 30.77 | 30.98 | 30.7507 | 35593 |
| 1733268600 | 30.7724 | -0.03 | -0.09 | 30.77 | 30.94 | 30.75 | 17839 |
| 1733182200 | 30.8005 | 0.01 | 0.05 | 30.84 | 31.04 | 30.76 | 2626 |
| 1732917840 | 30.7861 | 0.15 | 0.49 | 30.72 | 31.04 | 30.72 | 579 |
| 1732750200 | 30.6365 | -0.15 | -0.50 | 30.76 | 30.86 | 30.6365 | 2754 |
| 1732663800 | 30.7911 | -0.05 | -0.15 | 30.8 | 30.9 | 30.67 | 6947 |
| 1732577400 | 30.8385 | 0.18 | 0.58 | 30.81 | 31.04 | 30.81 | 3489 |
| 1732318200 | 30.6604 | 0.15 | 0.50 | 30.69 | 30.69 | 30.5471 | 611 |
| 1732231800 | 30.5089 | 0.34 | 1.14 | 30.3 | 30.5899 | 30.25 | 1354 |
| 1732145400 | 30.1641 | 0.06 | 0.20 | 30.08 | 30.18 | 30.01 | 2530 |
| 1732059000 | 30.1034 | 0.1 | 0.34 | 30.03 | 30.11 | 30.02 | 639 |
| 1731972600 | 30.0016 | 0.15 | 0.50 | 29.93 | 30.0893 | 29.91 | 8064 |
| 1731713400 | 29.8526 | -0.4 | -1.31 | 30.07 | 30.07 | 29.84 | 5127 |
| 1731627000 | 30.25 | -0.01 | -0.03 | 30.58 | 30.58 | 30.23 | 8950 |
| 1731540600 | 30.2601 | -0.14 | -0.46 | 30.59 | 30.59 | 30.26 | 8628 |
| 1731454200 | 30.4 | -0.36 | -1.18 | 30.75 | 30.75 | 30.39 | 29647 |
| 1731367800 | 30.7627 | 0.14 | 0.46 | 30.94 | 30.94 | 30.72 | 2876 |
| 1731108600 | 30.6204 | 0.05 | 0.16 | 30.6 | 30.68 | 30.6 | 6147 |
| 1731022200 | 30.573 | 0.15 | 0.48 | 30.45 | 30.615 | 30.4 | 3713 |
| 1730935800 | 30.4266 | 0.69 | 2.32 | 30.44 | 30.44 | 30.02 | 15751 |
| 1730849400 | 29.7378 | 0.12 | 0.40 | 29.57 | 29.8 | 29.57 | 1957 |
| 1730763000 | 29.62 | 0.16 | 0.54 | 29.51 | 29.62 | 29.51 | 4960 |
| 1730500200 | 29.46 | 0.05 | 0.16 | 29.64 | 29.64 | 29.42 | 3484 |
| 1730413800 | 29.4143 | -0.32 | -1.08 | 29.73 | 29.73 | 29.3 | 2386 |
| 1730327400 | 29.7344 | -0.2 | -0.66 | 29.89 | 29.92 | 29.7344 | 8223 |
| 1730241000 | 29.931 | -0.12 | -0.41 | 29.91 | 29.975 | 29.9 | 1856 |
| 1730154600 | 30.0533 | 0.09 | 0.29 | 30.22 | 30.22 | 29.98 | 4452 |
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
