Premium
FTSE Developed ex US Invesco Dynamic Multifactor Index (FDXUSMF)
FTSE
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 | -25.7 | -0.234989260899 | 10936.67 | 11196.31 | 10803.29 | 0 | 0 | IX |
| 4 | 48.53 | 0.446768865927 | 10862.44 | 11212.2 | 10767.34 | 0 | 0 | IX |
| 12 | 262.8 | 2.46802971778 | 10648.17 | 11227.42 | 10399.04 | 0 | 0 | IX |
| 26 | 1086.24 | 11.0561816966 | 9824.73 | 11259.94 | 9677.28 | 0 | 0 | IX |
| 52 | 2232.99 | 25.7316794922 | 8677.98 | 11259.94 | 8441.86 | 0 | 0 | IX |
| 156 | 3583.29 | 48.9007434822 | 7327.68 | 11259.94 | 7054.91 | 0 | 0 | IX |
| 260 | 3583.29 | 48.9007434822 | 7327.68 | 11259.94 | 7054.91 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 10928.55 | 56.06 | 0.52 | 10871.88 | 10981.08 | 10870.47 | 0 |
| 1783614600 | 10872.49 | 50.21 | 0.46 | 10841.53 | 10926.85 | 10803.29 | 0 |
| 1783528200 | 10822.28 | -186.55 | -1.69 | 10995.93 | 11030.91 | 10803.88 | 0 |
| 1783441800 | 11008.83 | -67.27 | -0.61 | 11091.59 | 11093.14 | 10922.57 | 0 |
| 1783355400 | 11076.1 | -35.33 | -0.32 | 11111.16 | 11196.31 | 11048.98 | 0 |
| 1783096200 | 11111.43 | 172.51 | 1.58 | 10936.67 | 11123.29 | 10899.4 | 0 |
| 1783009800 | 10938.92 | 30.65 | 0.28 | 10896.29 | 10969.76 | 10767.34 | 0 |
| 1782923400 | 10908.27 | -96.38 | -0.88 | 11008.53 | 11033.02 | 10863.97 | 0 |
| 1782837000 | 11004.65 | 15.66 | 0.14 | 10991.01 | 11038.46 | 10942.32 | 0 |
| 1782750600 | 10988.99 | -17.62 | -0.16 | 10999.22 | 11012.49 | 10915.62 | 0 |
| 1782491400 | 11006.61 | -117.17 | -1.05 | 11104.59 | 11105.44 | 10911.87 | 0 |
| 1782405000 | 11123.78 | 196.26 | 1.80 | 10923.42 | 11141.43 | 10921.53 | 0 |
| 1782318600 | 10927.52 | 100.25 | 0.93 | 10830.48 | 10927.93 | 10796.72 | 0 |
| 1782232200 | 10827.27 | -243.9 | -2.20 | 11075.91 | 11081.26 | 10791.7 | 0 |
| 1782145800 | 11071.17 | 22.28 | 0.20 | 11039.7 | 11107.4 | 10997.47 | 0 |
| 1781886600 | 11048.89 | -34.72 | -0.31 | 11081.62 | 11134.49 | 10978.89 | 0 |
| 1781800200 | 11083.61 | -102.91 | -0.92 | 11118.2 | 11197.25 | 11067.25 | 0 |
| 1781713800 | 11186.52 | 11.12 | 0.10 | 11165.72 | 11212.2 | 11124.69 | 0 |
| 1781627400 | 11175.4 | 55.22 | 0.50 | 11110.67 | 11189.72 | 11096.3 | 0 |
| 1781541000 | 11120.18 | 99.41 | 0.90 | 11042.78 | 11209.54 | 11041.05 | 0 |
| 1781281800 | 11020.77 | 230.16 | 2.13 | 10862.44 | 11042.06 | 10859.1 | 0 |
| 1781195400 | 10790.61 | -16.5 | -0.15 | 10785.01 | 10848.99 | 10693.76 | 0 |
| 1781109000 | 10807.11 | -43.61 | -0.40 | 10848.85 | 10855.09 | 10718.13 | 0 |
| 1781022600 | 10850.72 | 119.14 | 1.11 | 10721.65 | 10925.88 | 10718.98 | 0 |
| 1780936200 | 10731.58 | -148.15 | -1.36 | 10872.89 | 10877.02 | 10689.88 | 0 |
| 1780677000 | 10879.73 | -198.06 | -1.79 | 11067.93 | 11071.56 | 10876.38 | 0 |
| 1780590600 | 11077.79 | -11.97 | -0.11 | 11086.04 | 11096.96 | 10998.82 | 0 |
| 1780504200 | 11089.76 | -32.31 | -0.29 | 11120.32 | 11151.8 | 11087.63 | 0 |
| 1780417800 | 11122.07 | 6.47 | 0.06 | 11126.38 | 11173.9 | 11040.25 | 0 |
| 1780331400 | 11115.6 | -25.45 | -0.23 | 11129.13 | 11227.42 | 11098.14 | 0 |
| 1780072200 | 11141.05 | 95.49 | 0.86 | 11040.29 | 11174.45 | 11039.1 | 0 |
| 1779985800 | 11045.56 | -28 | -0.25 | 11066.05 | 11069.85 | 10928.33 | 0 |
| 1779899400 | 11073.56 | 79.24 | 0.72 | 10998.86 | 11129.55 | 10997.49 | 0 |
| 1779813000 | 10994.32 | 54.48 | 0.50 | 11022.37 | 11085.07 | 10985.28 | 0 |
| 1779467400 | 10939.84 | 20.96 | 0.19 | 10936.58 | 10965.63 | 10905.11 | 0 |
| 1779381000 | 10918.88 | 135.28 | 1.25 | 10784.64 | 10962 | 10782.63 | 0 |
| 1779294600 | 10783.6 | 19.81 | 0.18 | 10762.72 | 10832.41 | 10669.14 | 0 |
| 1779208200 | 10763.79 | -11.57 | -0.11 | 10792.71 | 10800.72 | 10701.6 | 0 |
| 1779121800 | 10775.36 | 37.5 | 0.35 | 10731.07 | 10791.79 | 10642.67 | 0 |
| 1778862600 | 10737.86 | -196.56 | -1.80 | 10918.68 | 10943.46 | 10723.01 | 0 |
| 1778776200 | 10934.42 | 7.05 | 0.06 | 10925.11 | 10976.38 | 10913.66 | 0 |
| 1778689800 | 10927.37 | 98.21 | 0.91 | 10837.69 | 10949.7 | 10789.62 | 0 |
| 1778603400 | 10829.16 | -107.4 | -0.98 | 10924.69 | 10971.96 | 10796.88 | 0 |
| 1778517000 | 10936.56 | 77.51 | 0.71 | 10846.28 | 10957.71 | 10842.54 | 0 |
| 1778257800 | 10859.05 | -52.65 | -0.48 | 10877.99 | 10882.77 | 10816.51 | 0 |
| 1778171400 | 10911.7 | -6.6 | -0.06 | 10921.37 | 11007.34 | 10905.53 | 0 |
| 1778085000 | 10918.3 | 274.42 | 2.58 | 10651.42 | 10983.46 | 10648.77 | 0 |
| 1777998600 | 10643.88 | 7.01 | 0.07 | 10591.44 | 10657.08 | 10573.99 | 0 |
| 1777653000 | 10636.87 | 33.48 | 0.32 | 10619.16 | 10664.8 | 10599.91 | 0 |
| 1777566600 | 10603.39 | 126.72 | 1.21 | 10468.72 | 10612.27 | 10399.04 | 0 |
| 1777480200 | 10476.67 | -85.28 | -0.81 | 10566.6 | 10574.2 | 10464.59 | 0 |
| 1777393800 | 10561.95 | -29.76 | -0.28 | 10582.69 | 10611.64 | 10521.75 | 0 |
| 1777307400 | 10591.71 | 14.07 | 0.13 | 10569.99 | 10648.23 | 10557.54 | 0 |
| 1777048200 | 10577.64 | -33.74 | -0.32 | 10594.28 | 10612.62 | 10534.69 | 0 |
| 1776961800 | 10611.38 | 19.01 | 0.18 | 10592.02 | 10633.47 | 10526.48 | 0 |
| 1776875400 | 10592.37 | -62.22 | -0.58 | 10643.27 | 10659.38 | 10591.71 | 0 |
| 1776789000 | 10654.59 | -77.49 | -0.72 | 10728.97 | 10756.2 | 10652.42 | 0 |
| 1776702600 | 10732.08 | -40.02 | -0.37 | 10719.39 | 10751.27 | 10672.74 | 0 |
| 1776443400 | 10772.1 | 81.83 | 0.77 | 10648.17 | 10790.88 | 10646.1 | 0 |
| 1776357000 | 10690.27 | 32.07 | 0.30 | 10657.12 | 10728.83 | 10655.87 | 0 |
| 1776270600 | 10658.2 | 3.78 | 0.04 | 10657.86 | 10709.48 | 10650.94 | 0 |
| 1776184200 | 10654.42 | 125.9 | 1.20 | 10567.07 | 10674.99 | 10565.2 | 0 |
| 1776097800 | 10528.52 | -42.45 | -0.40 | 10526.92 | 10533.25 | 10457.82 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
