Premium
Fineco MSCIEUR HY SRI Corp UCITS ETF (FAMEUS)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 118.96 | 0.54 | 0.46 | 122.46 | 122.46 | 118.59 | 633 |
| 1734713700 | 118.42 | 0.37 | 0.31 | 118.42 | 118.42 | 118.42 | 235 |
| 1734627300 | 118.05 | -0.4 | -0.34 | 118.58 | 118.58 | 118.05 | 139 |
| 1734540900 | 118.45 | -0.05 | -0.04 | 114.55 | 118.45 | 112.1 | 564 |
| 1734454500 | 118.5 | -0.32 | -0.27 | 118.42 | 118.94 | 118.42 | 661 |
| 1734368100 | 118.82 | -0.19 | -0.16 | 122.75 | 122.75 | 118.38 | 1050 |
| 1734108900 | 119.01 | -0.1 | -0.08 | 123.03 | 123.03 | 118.99 | 88 |
| 1734022500 | 119.11 | 0.08 | 0.07 | 123 | 123.04 | 118.89 | 638 |
| 1733936100 | 119.03 | 0.09 | 0.08 | 119.03 | 119.03 | 119.03 | 10 |
| 1733849700 | 118.94 | 0.05 | 0.04 | 118.96 | 118.96 | 118.48 | 62 |
| 1733763300 | 118.89 | 0.6 | 0.51 | 122.8 | 122.8 | 118.52 | 237 |
| 1733504100 | 118.29 | -0.43 | -0.36 | 118.29 | 118.29 | 118.29 | 130 |
| 1733417700 | 118.72 | 0.39 | 0.33 | 118.72 | 118.72 | 118.72 | 73 |
| 1733331300 | 118.33 | -0.16 | -0.14 | 118.33 | 118.33 | 118.33 | 18 |
| 1733244900 | 118.49 | 0.04 | 0.03 | 116.71 | 118.55 | 116.71 | 127 |
| 1733158500 | 118.45 | 1.05 | 0.89 | 122.35 | 122.35 | 117.97 | 188 |
| 1732899300 | 117.4 | 0.02 | 0.02 | 117.4 | 117.4 | 117.4 | 1 |
| 1732812900 | 117.38 | 0 | 0.00 | 117.38 | 117.38 | 117.38 | 0 |
| 1732726500 | 117.38 | -0.62 | -0.53 | 117.38 | 117.38 | 117.38 | 17 |
| 1732640100 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1732553700 | 118 | 0.7 | 0.60 | 121.78 | 121.78 | 118 | 11 |
| 1732294500 | 117.3 | 0.52 | 0.45 | 117.3 | 117.3 | 117.3 | 100 |
| 1732208100 | 116.78 | -1.02 | -0.87 | 116.78 | 116.78 | 116.78 | 5 |
| 1732121700 | 117.8 | -0.34 | -0.29 | 117.89 | 118.12 | 117.8 | 261 |
| 1732035300 | 118.14 | 0.14 | 0.12 | 118.14 | 118.14 | 118.14 | 19 |
| 1731948900 | 118 | 0.2 | 0.17 | 121.7 | 121.7 | 117.39 | 57 |
| 1731689700 | 117.8 | -0.05 | -0.04 | 117.76 | 117.8 | 117.73 | 244 |
| 1731603300 | 117.85 | 0.24 | 0.20 | 121.46 | 121.46 | 117.69 | 85 |
| 1731516900 | 117.61 | -0.32 | -0.27 | 116.77 | 117.61 | 116.77 | 142 |
| 1731430500 | 117.93 | -0.03 | -0.03 | 121.97 | 121.97 | 117.84 | 109 |
| 1731344100 | 117.96 | 0.35 | 0.30 | 117.61 | 117.96 | 117.38 | 206 |
| 1731084900 | 117.61 | 0.13 | 0.11 | 117 | 117.61 | 117 | 13 |
| 1730998500 | 117.48 | 0 | 0.00 | 117.48 | 117.48 | 117.48 | 0 |
| 1730912100 | 117.48 | 0.5 | 0.43 | 117.48 | 117.48 | 117.48 | 328 |
| 1730825700 | 116.98 | -0.13 | -0.11 | 116.98 | 116.98 | 116.98 | 1 |
| 1730739300 | 117.11 | -0.11 | -0.09 | 121.24 | 121.24 | 116.68 | 445 |
| 1730480100 | 117.22 | -0.24 | -0.20 | 117.28 | 117.28 | 117.22 | 127 |
| 1730393700 | 117.46 | 0 | 0.00 | 117.46 | 117.46 | 117.46 | 0 |
| 1730307300 | 117.46 | -0.24 | -0.20 | 117.06 | 117.46 | 117.06 | 4 |
| 1730220900 | 117.7 | 0.49 | 0.42 | 117.7 | 117.7 | 117.7 | 10 |
| 1730134500 | 117.21 | -0.45 | -0.38 | 117.21 | 117.21 | 117.21 | 42 |
| 1729871700 | 117.66 | 0.15 | 0.13 | 117.66 | 117.66 | 117.66 | 57 |
| 1729785300 | 117.51 | 0 | 0.00 | 117.51 | 117.51 | 117.51 | 0 |
| 1729698900 | 117.51 | 0.61 | 0.52 | 116.99 | 117.51 | 116.99 | 140 |
| 1729612500 | 116.9 | -0.36 | -0.31 | 116.9 | 116.9 | 116.9 | 33 |
| 1729526100 | 117.26 | -0.31 | -0.26 | 117.29 | 117.29 | 117.26 | 45 |
| 1729266900 | 117.57 | 0 | 0.00 | 117.57 | 117.57 | 117.57 | 0 |
| 1729180500 | 117.57 | 0.14 | 0.12 | 117.56 | 117.57 | 117.56 | 117 |
| 1729094100 | 117.43 | 0.07 | 0.06 | 121.2 | 121.2 | 117.43 | 151 |
| 1729007700 | 117.36 | 0.48 | 0.41 | 117.17 | 118.08 | 117.17 | 95 |
| 1728921300 | 116.88 | 0 | 0.00 | 116.88 | 116.88 | 116.88 | 0 |
| 1728662100 | 116.88 | -0.19 | -0.16 | 116.88 | 116.88 | 116.88 | 9 |
| 1728575700 | 117.07 | 0.07 | 0.06 | 119.94 | 119.94 | 117.07 | 102 |
| 1728489300 | 117 | -0.09 | -0.08 | 117 | 117 | 117 | 46 |
| 1728402900 | 117.09 | 0 | 0.00 | 117.09 | 117.09 | 117.09 | 0 |
| 1728316500 | 117.09 | 0 | 0.00 | 117.09 | 117.09 | 117.09 | 0 |
| 1728057300 | 117.09 | 0 | 0.00 | 117.12 | 117.12 | 117.09 | 75 |
| 1727970900 | 117.09 | 0.09 | 0.08 | 117.09 | 117.09 | 117.09 | 52 |
| 1727884500 | 117 | -0.41 | -0.35 | 117.05 | 117.05 | 117 | 9 |
| 1727798100 | 117.41 | 0.61 | 0.52 | 117.2 | 117.41 | 117.2 | 187 |
| 1727711700 | 116.8 | 0 | 0.00 | 116.8 | 116.8 | 116.8 | 0 |
| 1727452500 | 116.8 | 0 | 0.00 | 116.8 | 116.8 | 116.8 | 0 |
| 1727366100 | 116.8 | 0 | 0.00 | 116.8 | 116.8 | 116.8 | 0 |
| 1727279700 | 116.8 | -0.15 | -0.13 | 116.8 | 116.8 | 116.8 | 86 |
| 1727193300 | 116.95 | 0.59 | 0.51 | 116.63 | 116.95 | 116.63 | 49 |
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
