Premium
FlexShs Morningstar Emerging MktFactor Tilt Index Fund (TLTE)
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 | 0.4548 | 0.853283302064 | 53.3 | 53.9493 | 53.18 | 10924 | 53.49043594 | SP |
| 4 | 1.9148 | 3.69367283951 | 51.84 | 53.9493 | 50.9 | 10926 | 52.140765 | SP |
| 12 | 0.3148 | 0.589071856287 | 53.44 | 55.53 | 45.57 | 8395 | 51.91889384 | SP |
| 26 | -0.5152 | -0.94932743689 | 54.27 | 58.5805 | 45.57 | 6521 | 53.16451627 | SP |
| 52 | 2.8448 | 5.58790021607 | 50.91 | 58.5805 | 45.57 | 9102 | 52.53860042 | SP |
| 156 | -4.8552 | -8.28391059546 | 58.61 | 58.83 | 41.22 | 16954 | 49.96435608 | SP |
| 260 | 3.2648 | 6.46623093682 | 50.49 | 66.5384 | 33.83 | 18276 | 50.21270911 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 53.7548 | -0.18 | -0.34 | 54.17 | 54.2 | 53.7548 | 1953 |
| 1740094200 | 53.936 | 0.43 | 0.81 | 53.91 | 53.9493 | 53.7516 | 1228 |
| 1740007800 | 53.5024 | 0.01 | 0.01 | 53.66 | 53.68 | 53.4916 | 34653 |
| 1739921400 | 53.4964 | 0.23 | 0.43 | 53.46 | 53.58 | 53.46 | 3446 |
| 1739575800 | 53.2655 | 0.31 | 0.58 | 53.3 | 53.3 | 53.18 | 4367 |
| 1739489400 | 52.9568 | 0.31 | 0.58 | 52.31 | 52.9568 | 52.31 | 5172 |
| 1739403000 | 52.6514 | 0.25 | 0.49 | 52.36 | 52.6573 | 52.2 | 4935 |
| 1739316600 | 52.3966 | -0.17 | -0.32 | 52.41 | 52.5 | 52.3101 | 3392 |
| 1739230200 | 52.5626 | 0.73 | 1.41 | 52.57 | 52.67 | 52.4 | 3862 |
| 1738971000 | 51.83 | -0.32 | -0.61 | 52.495 | 52.495 | 51.83 | 3126 |
| 1738884600 | 52.1496 | 0.25 | 0.49 | 52 | 52.2099 | 52 | 39124 |
| 1738798200 | 51.8965 | -0.03 | -0.06 | 51.76 | 52 | 51.76 | 3972 |
| 1738711800 | 51.9276 | 0.68 | 1.33 | 51.66 | 52 | 51.66 | 2612 |
| 1738625400 | 51.247 | -0.31 | -0.60 | 50.9 | 51.38 | 50.9 | 5618 |
| 1738366200 | 51.5548 | -0.59 | -1.13 | 52.19 | 52.19 | 51.5548 | 10787 |
| 1738279800 | 52.1461 | 0.66 | 1.28 | 51.74 | 52.35 | 51.74 | 10018 |
| 1738193400 | 51.4857 | 0.09 | 0.18 | 51.6 | 51.7 | 51.36 | 15144 |
| 1738107000 | 51.3953 | 0.17 | 0.33 | 51.2 | 51.3953 | 51.05 | 10903 |
| 1738020600 | 51.2253 | -0.65 | -1.25 | 51.16 | 51.31 | 51.16 | 38022 |
| 1737761400 | 51.8757 | 0.31 | 0.60 | 51.84 | 52 | 51.84 | 7216 |
| 1737675000 | 51.5685 | 0 | 0.00 | 51.5685 | 51.5685 | 51.5685 | 0 |
| 1737588600 | 51.5685 | 0.14 | 0.26 | 51.35 | 51.59 | 51.35 | 2112 |
| 1737502200 | 51.4327 | 0.51 | 1.00 | 51.24 | 51.55 | 51.24 | 8780 |
| 1737156600 | 50.923 | 0.39 | 0.77 | 50.63 | 51.08 | 50.63 | 33826 |
| 1737070200 | 50.535 | -0.04 | -0.09 | 50.75 | 50.75 | 50.5 | 21301 |
| 1736983800 | 50.5799 | 0.65 | 1.29 | 50.54 | 50.62 | 50.42 | 2319 |
| 1736897400 | 49.9347 | 0.4 | 0.80 | 49.86 | 50.01 | 49.8568 | 7827 |
| 1736811000 | 49.539 | -0.38 | -0.76 | 49.39 | 49.62 | 49.39 | 6985 |
| 1736551800 | 49.9199 | -0.92 | -1.81 | 50.32 | 50.35 | 49.89 | 8403 |
| 1736379000 | 50.8407 | -0.22 | -0.43 | 50.84 | 50.8407 | 50.8 | 1112 |
| 1736292600 | 51.0596 | -0.22 | -0.43 | 51.5 | 51.5 | 51.0596 | 2590 |
| 1736206200 | 51.2803 | 0.16 | 0.32 | 51.28 | 51.67 | 51.24 | 3150 |
| 1735947000 | 51.1188 | 0.29 | 0.57 | 51.06 | 51.15 | 51.0001 | 10438 |
| 1735860600 | 50.8274 | -0.12 | -0.24 | 51.02 | 51.02 | 50.7532 | 13322 |
| 1735687800 | 50.9514 | -0.13 | -0.25 | 51.13 | 51.13 | 50.875 | 2706 |
| 1735601400 | 51.08 | -0.34 | -0.66 | 51.21 | 51.21 | 50.9723 | 3389 |
| 1735342200 | 51.4188 | -0.23 | -0.44 | 51.37 | 51.46 | 51.2 | 8885 |
| 1735255800 | 51.6483 | -0.07 | -0.13 | 51.53 | 51.865 | 51.53 | 7985 |
| 1735077840 | 51.7151 | 0.06 | 0.11 | 51.74 | 51.74 | 51.56 | 4265 |
| 1734996600 | 51.66 | 0.18 | 0.35 | 51.24 | 51.66 | 45.57 | 18681 |
| 1734737400 | 51.48 | -1.57 | -2.95 | 51.46 | 51.71 | 51.32 | 5359 |
| 1734651000 | 53.0461 | 0.23 | 0.43 | 53.25 | 53.25 | 53.045 | 2583 |
| 1734564600 | 52.8183 | -1.15 | -2.12 | 53.88 | 53.94 | 52.81 | 32405 |
| 1734478200 | 53.9648 | -0.13 | -0.24 | 53.67 | 53.98 | 53.6405 | 3856 |
| 1734391800 | 54.0973 | -0.32 | -0.59 | 54.16 | 54.18 | 54.0973 | 1289 |
| 1734132600 | 54.416 | -0.04 | -0.08 | 54.3627 | 54.4795 | 54.32 | 1674 |
| 1734046200 | 54.4594 | -0.32 | -0.58 | 54.65 | 54.65 | 54.4594 | 898 |
| 1733959800 | 54.7791 | 0.3 | 0.55 | 54.71 | 54.7791 | 54.55 | 3438 |
| 1733873400 | 54.4785 | -0.73 | -1.33 | 54.67 | 54.68 | 54.43 | 5147 |
| 1733787000 | 55.2134 | 0.93 | 1.71 | 55.17 | 55.53 | 55.13 | 5240 |
| 1733527800 | 54.2877 | -0.13 | -0.24 | 54.4789 | 54.4789 | 54.2877 | 2610 |
| 1733441400 | 54.4203 | 0.28 | 0.51 | 54.43 | 54.49 | 54.41 | 2072 |
| 1733355000 | 54.145 | 0.15 | 0.29 | 54.17 | 54.23 | 54.145 | 959 |
| 1733268600 | 53.9905 | 0.14 | 0.27 | 53.685 | 54.06 | 53.48 | 2160 |
| 1733182200 | 53.8469 | 0.07 | 0.14 | 53.75 | 53.8469 | 53.66 | 4706 |
| 1732917840 | 53.7726 | 0.12 | 0.22 | 53.44 | 53.7726 | 53.33 | 3284 |
| 1732750200 | 53.6536 | -0.01 | -0.01 | 53.85 | 53.85 | 53.6 | 2170 |
| 1732663800 | 53.6595 | -0.16 | -0.30 | 53.68 | 53.76 | 53.51 | 9307 |
| 1732577400 | 53.8217 | 0.2 | 0.38 | 53.84 | 53.84 | 53.593873 | 7552 |
| 1732318200 | 53.6191 | 0.03 | 0.05 | 53.42 | 53.6191 | 53.42 | 2212 |
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
