Premium
Fineco MSCI USD IG Lq SRI CorpUCITS ETF (FAMLSS)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745337300 | 97.99 | -1.18 | -1.19 | 97.99 | 97.99 | 97.99 | 0 |
| 1744905300 | 99.17 | 0.01 | 0.01 | 99.17 | 99.17 | 99.17 | 0 |
| 1744818900 | 99.16 | -0.15 | -0.15 | 99.16 | 99.16 | 99.16 | 0 |
| 1744732500 | 99.31 | 1.69 | 1.73 | 99.31 | 99.31 | 99.31 | 2 |
| 1744646100 | 97.62 | -6.46 | -6.21 | 99.9 | 99.9 | 97.62 | 100 |
| 1744386900 | 104.08 | 0 | 0.00 | 104.08 | 104.08 | 104.08 | 0 |
| 1744300500 | 104.08 | 0 | 0.00 | 104.08 | 104.08 | 104.08 | 0 |
| 1744214100 | 104.08 | 0 | 0.00 | 104.08 | 104.08 | 104.08 | 0 |
| 1744127700 | 104.08 | 0.59 | 0.57 | 104.08 | 104.08 | 104.08 | 8 |
| 1744041300 | 103.49 | 0 | 0.00 | 103.49 | 103.49 | 103.49 | 0 |
| 1743782100 | 103.49 | 0 | 0.00 | 103.49 | 103.49 | 103.49 | 0 |
| 1743695700 | 103.49 | -2.38 | -2.25 | 104 | 104.57 | 103.49 | 213 |
| 1743609300 | 105.87 | 0.89 | 0.85 | 105.87 | 105.87 | 105.87 | 100 |
| 1743522900 | 104.98 | 0 | 0.00 | 104.98 | 104.98 | 104.98 | 0 |
| 1743436500 | 104.98 | 0.47 | 0.45 | 104.98 | 104.98 | 104.98 | 48 |
| 1743180900 | 104.51 | -0.23 | -0.22 | 105.21 | 105.21 | 104.51 | 52 |
| 1743094500 | 104.74 | -0.64 | -0.61 | 104.74 | 104.74 | 104.74 | 6 |
| 1743008100 | 105.38 | 0.44 | 0.42 | 105.38 | 105.38 | 105.38 | 9 |
| 1742921700 | 104.94 | 0 | 0.00 | 104.94 | 104.94 | 104.94 | 0 |
| 1742835300 | 104.94 | 0 | 0.00 | 104.94 | 104.94 | 104.94 | 0 |
| 1742576100 | 104.94 | 0.21 | 0.20 | 105.31 | 105.31 | 104.94 | 15 |
| 1742489700 | 104.73 | 0.87 | 0.84 | 104.73 | 104.73 | 104.73 | 5 |
| 1742403300 | 103.86 | 0 | 0.00 | 104.24 | 104.24 | 103.86 | 260 |
| 1742316900 | 103.86 | -0.14 | -0.13 | 103.86 | 103.86 | 103.86 | 50 |
| 1742230500 | 104 | 0.19 | 0.18 | 104 | 105.92 | 103.87 | 207 |
| 1741971300 | 103.81 | -1.03 | -0.98 | 103.81 | 103.81 | 103.81 | 90 |
| 1741884900 | 104.84 | 0 | 0.00 | 104.84 | 104.84 | 104.84 | 0 |
| 1741798500 | 104.84 | 0 | 0.00 | 104.84 | 104.84 | 104.84 | 0 |
| 1741712100 | 104.84 | 0 | 0.00 | 104.84 | 104.84 | 104.84 | 0 |
| 1741625700 | 104.84 | -0.13 | -0.12 | 107.3 | 107.3 | 104.84 | 4 |
| 1741366500 | 104.97 | -0.38 | -0.36 | 104.46 | 104.97 | 104.46 | 13 |
| 1741280100 | 105.35 | -3.06 | -2.82 | 105.25 | 105.35 | 105.25 | 3 |
| 1741193700 | 108.41 | 0 | 0.00 | 108.41 | 108.41 | 108.41 | 0 |
| 1741107300 | 108.41 | -0.9 | -0.82 | 108.98 | 108.98 | 108.41 | 12 |
| 1741020900 | 109.31 | -0.16 | -0.15 | 109.31 | 109.31 | 109.31 | 3 |
| 1740761700 | 109.47 | 0.83 | 0.76 | 109.5 | 109.5 | 109.47 | 14 |
| 1740675300 | 108.64 | 0.27 | 0.25 | 108.64 | 108.64 | 108.64 | 42 |
| 1740588900 | 108.37 | -0.04 | -0.04 | 108.37 | 108.37 | 108.37 | 1 |
| 1740502500 | 108.41 | 0.71 | 0.66 | 110.26 | 110.26 | 108.34 | 196 |
| 1740416100 | 107.7 | 0 | 0.00 | 107.7 | 107.7 | 107.7 | 0 |
| 1740156900 | 107.7 | 0 | 0.00 | 107.7 | 107.7 | 107.7 | 0 |
| 1740070500 | 107.7 | 0 | 0.00 | 107.7 | 107.7 | 107.7 | 0 |
| 1739984100 | 107.7 | 0 | 0.00 | 107.7 | 107.7 | 107.7 | 0 |
| 1739897700 | 107.7 | 0.3 | 0.28 | 107.7 | 107.7 | 107.7 | 2 |
| 1739811300 | 107.4 | 0 | 0.00 | 107.4 | 107.4 | 107.4 | 0 |
| 1739552100 | 107.4 | -0.4 | -0.37 | 107.4 | 107.4 | 107.4 | 10 |
| 1739465700 | 107.8 | 0 | 0.00 | 107.8 | 107.8 | 107.8 | 0 |
| 1739379300 | 107.8 | -0.69 | -0.64 | 107.8 | 107.8 | 107.8 | 100 |
| 1739292900 | 108.49 | -0.61 | -0.56 | 111.61 | 111.61 | 108.49 | 204 |
| 1739206500 | 109.1 | 1.12 | 1.04 | 111.28 | 111.28 | 109.1 | 200 |
| 1738947300 | 107.98 | 0 | 0.00 | 107.98 | 107.98 | 107.98 | 0 |
| 1738860900 | 107.98 | 0 | 0.00 | 107.98 | 107.98 | 107.98 | 0 |
| 1738774500 | 107.98 | 0 | 0.00 | 107.98 | 107.98 | 107.98 | 0 |
| 1738688100 | 107.98 | -0.97 | -0.89 | 107.79 | 107.98 | 107.79 | 22 |
| 1738601700 | 108.95 | 1.93 | 1.80 | 110.08 | 110.08 | 108.95 | 6 |
| 1738342500 | 107.02 | 0 | 0.00 | 107.02 | 107.02 | 107.02 | 0 |
| 1738256100 | 107.02 | 0 | 0.00 | 107.02 | 107.02 | 107.02 | 0 |
| 1738169700 | 107.02 | 0 | 0.00 | 107.02 | 107.02 | 107.02 | 0 |
| 1738083300 | 107.02 | 0.99 | 0.93 | 107.02 | 107.02 | 107.02 | 1 |
| 1737996900 | 106.03 | 0 | 0.00 | 106.03 | 106.03 | 106.03 | 0 |
| 1737737700 | 106.03 | -1.65 | -1.53 | 106.03 | 106.03 | 106.03 | 1 |
| 1737615600 | 107.68 | 0 | 0.00 | 107.68 | 107.68 | 107.68 | 0 |
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
