Premium
Msci Acwi Imi Cyber Security Ucits Etf (FAMMAI)
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 |
|---|---|---|---|---|---|---|---|
| 1734540900 | 143.5 | 0.07 | 0.05 | 144.18 | 144.76 | 143.5 | 327 |
| 1734454500 | 143.43 | -0.5 | -0.35 | 144.38999 | 145.69 | 143.13 | 220 |
| 1734368100 | 143.93 | -0.16 | -0.11 | 150.38999 | 150.4 | 142.59 | 575 |
| 1734108900 | 144.09 | -0.54 | -0.37 | 150.88999 | 150.88999 | 143.94 | 172 |
| 1734022500 | 144.63 | 0.3 | 0.21 | 144.13 | 144.8 | 143.6 | 457 |
| 1733936100 | 144.33 | 0.93 | 0.65 | 142.52 | 144.33 | 142.52 | 161 |
| 1733849700 | 143.4 | -0.81 | -0.56 | 151.19 | 151.19 | 143.37 | 353 |
| 1733763300 | 144.21 | -0.99 | -0.68 | 152.77 | 152.77 | 144.21 | 565 |
| 1733504100 | 145.19999 | -0.18 | -0.12 | 144.72999 | 145.97 | 144 | 325 |
| 1733417700 | 145.38 | 0.27 | 0.19 | 145.25 | 145.86 | 144.6 | 638 |
| 1733331300 | 145.11 | 3.34 | 2.36 | 144 | 145.11 | 144 | 193 |
| 1733244900 | 141.77 | -1.08 | -0.76 | 142.54 | 142.54 | 141.77 | 32 |
| 1733158500 | 142.85 | 1.85 | 1.31 | 141.59 | 143.05 | 140.91999 | 233 |
| 1732899300 | 141 | 0.07 | 0.05 | 140.72999 | 141 | 140.41999 | 129 |
| 1732812900 | 140.93 | -0.27 | -0.19 | 140.87 | 140.97 | 139.99 | 157 |
| 1732726500 | 141.19999 | -1.22 | -0.86 | 141.78 | 142.72999 | 141.19999 | 115 |
| 1732640100 | 142.41999 | -0.42 | -0.29 | 142.77 | 142.77 | 142.03 | 163 |
| 1732553700 | 142.84 | 0.33 | 0.23 | 142.65 | 143.21 | 142.56 | 427 |
| 1732294500 | 142.51 | 2.51 | 1.79 | 141.88999 | 142.56 | 141.01 | 126 |
| 1732208100 | 140 | 4.16 | 3.06 | 137.99 | 140 | 136.22 | 335 |
| 1732121700 | 135.84 | 0.67 | 0.50 | 135.55 | 136.31 | 135.46 | 56 |
| 1732035300 | 135.16999 | -0.51 | -0.38 | 135.16999 | 135.16999 | 135.16999 | 37 |
| 1731948900 | 135.68 | 0.67 | 0.50 | 135.66999 | 135.68 | 135.66999 | 213 |
| 1731689700 | 135.01 | -2.89 | -2.10 | 140 | 140 | 135 | 562 |
| 1731603300 | 137.9 | -1.91 | -1.37 | 140.99 | 140.99 | 137.9 | 131 |
| 1731516900 | 139.81 | 3.18 | 2.33 | 137.69 | 139.81 | 136.58 | 211 |
| 1731430500 | 136.63 | -0.46 | -0.34 | 137.63 | 137.99 | 136.63 | 109 |
| 1731344100 | 137.09 | 3.4 | 2.54 | 134.8 | 141.52 | 134.8 | 1512 |
| 1731084900 | 133.69 | 0.33 | 0.25 | 133.88 | 133.88 | 132.91999 | 222 |
| 1730998500 | 133.36 | 1.16 | 0.88 | 133.02 | 133.83 | 132.54 | 481 |
| 1730912100 | 132.19999 | 5.55 | 4.38 | 131.74 | 132.99 | 126.81 | 319 |
| 1730825700 | 126.65 | -0.07 | -0.06 | 126.61 | 126.65 | 126.61 | 180 |
| 1730739300 | 126.72 | -0.94 | -0.74 | 126.49 | 126.74 | 126.31 | 130 |
| 1730480100 | 127.66 | 0.77 | 0.61 | 126.49 | 127.66 | 126.49 | 145 |
| 1730393700 | 126.89 | -1.55 | -1.21 | 127.76 | 127.76 | 126.63 | 81 |
| 1730307300 | 128.44 | -1.22 | -0.94 | 129.43 | 129.43 | 128.44 | 97 |
| 1730220900 | 129.66 | -0.32 | -0.25 | 129.97999 | 129.97999 | 128.94999 | 448 |
| 1730134500 | 129.97999 | -0.21 | -0.16 | 130.04 | 130.13999 | 129.94 | 217 |
| 1729871700 | 130.19 | 1.36 | 1.06 | 129.85 | 130.38 | 129.85 | 109 |
| 1729785300 | 128.83 | -0.97 | -0.75 | 129 | 129.12 | 128.66999 | 95 |
| 1729698900 | 129.8 | -0.98 | -0.75 | 131.36 | 131.36 | 129.8 | 241 |
| 1729612500 | 130.78 | -0.12 | -0.09 | 129.01 | 133.07 | 129.01 | 212 |
| 1729526100 | 130.9 | -0.48 | -0.37 | 131.13 | 131.57 | 130.88 | 165 |
| 1729266900 | 131.38 | -0.31 | -0.24 | 131.59 | 131.9 | 131.3 | 160 |
| 1729180500 | 131.69 | 1.24 | 0.95 | 131.18 | 131.69 | 130.99 | 46 |
| 1729094100 | 130.44999 | 0.22 | 0.17 | 131.15 | 131.15 | 130.44999 | 479 |
| 1729007700 | 130.22999 | -1.7 | -1.29 | 131.38 | 131.38 | 130.22999 | 396 |
| 1728921300 | 131.93 | 1.39 | 1.06 | 130.57 | 131.93 | 130.1 | 180 |
| 1728662100 | 130.54 | 1.39 | 1.08 | 129.16 | 130.54 | 129.16 | 347 |
| 1728575700 | 129.15 | 3.21 | 2.55 | 128.09 | 129.15 | 127.41 | 329 |
| 1728489300 | 125.94 | 0.82 | 0.66 | 124.74 | 125.94 | 124.74 | 192 |
| 1728402900 | 125.12 | 0.99 | 0.80 | 123.5 | 125.12 | 123.5 | 131 |
| 1728316500 | 124.13 | 0.2 | 0.16 | 124.95 | 124.95 | 123.85 | 254 |
| 1728057300 | 123.93 | 1.75 | 1.43 | 122.62 | 123.97 | 122.24 | 124 |
| 1727970900 | 122.18 | 0.72 | 0.59 | 116.73 | 122.5 | 116.73 | 115 |
| 1727884500 | 121.46 | -0.04 | -0.03 | 122 | 122 | 121.46 | 48 |
| 1727798100 | 121.5 | -0.49 | -0.40 | 123.35 | 123.57 | 121.5 | 193 |
| 1727711700 | 121.99 | -0.19 | -0.16 | 122.18 | 122.18 | 121.99 | 11 |
| 1727452500 | 122.18 | -0.21 | -0.17 | 122.72 | 122.72 | 121.96 | 352 |
| 1727366100 | 122.39 | -0.09 | -0.07 | 123.07 | 123.13 | 122.39 | 48 |
| 1727279700 | 122.48 | -0.45 | -0.37 | 122.35 | 122.8 | 122 | 139 |
| 1727193300 | 122.93 | 1.13 | 0.93 | 123.05 | 123.32 | 122.93 | 71 |
| 1727106900 | 121.8 | 0.81 | 0.67 | 122.18 | 122.25 | 121.8 | 34 |
| 1726847700 | 120.99 | -0.04 | -0.03 | 121.1 | 121.1 | 120.99 | 8 |
| 1726761300 | 121.03 | 1.31 | 1.09 | 120.29 | 121.26 | 120.29 | 74 |
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
