Premium
FTSE Developed ex US 2SizeVal 5 Percent Capped Factor (FDXUSVC)
FTSE
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 | -14.12 | -0.835898650249 | 1689.2 | 1713.72 | 1669.91 | 0 | 0 | IX |
| 4 | -6.36 | -0.378247216671 | 1681.44 | 1713.72 | 1632.02 | 0 | 0 | IX |
| 12 | 114.65 | 7.34733374775 | 1560.43 | 1713.72 | 1487.09 | 0 | 0 | IX |
| 26 | 224.5 | 15.4765679935 | 1450.58 | 1719.6 | 1448.05 | 0 | 0 | IX |
| 52 | 386.64 | 30.0083822297 | 1288.44 | 1719.6 | 1257.85 | 0 | 0 | IX |
| 156 | 586.67 | 53.9015628302 | 1088.41 | 1719.6 | 1041.28 | 0 | 0 | IX |
| 260 | 586.67 | 53.9015628302 | 1088.41 | 1719.6 | 1041.28 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780677000 | 1672.08 | -25.17 | -1.48 | 1695.74 | 1697.25 | 1671.79 | 0 |
| 1780590600 | 1697.25 | -3.41 | -0.20 | 1700.28 | 1700.9 | 1689.54 | 0 |
| 1780504200 | 1700.66 | -1.16 | -0.07 | 1701.41 | 1713.43 | 1700.31 | 0 |
| 1780417800 | 1701.82 | 4.87 | 0.29 | 1699.11 | 1705.16 | 1683.86 | 0 |
| 1780331400 | 1696.95 | -11.96 | -0.70 | 1708.28 | 1709.96 | 1691.79 | 0 |
| 1780072200 | 1708.91 | 18.3 | 1.08 | 1689.2 | 1713.72 | 1688.94 | 0 |
| 1779985800 | 1690.61 | -3.03 | -0.18 | 1691.71 | 1691.85 | 1674.82 | 0 |
| 1779899400 | 1693.64 | -5.44 | -0.32 | 1699.55 | 1706.99 | 1692.72 | 0 |
| 1779813000 | 1699.08 | 21.37 | 1.27 | 1702.05 | 1706.75 | 1697.68 | 0 |
| 1779467400 | 1677.71 | 14.8 | 0.89 | 1665.8 | 1680 | 1665.54 | 0 |
| 1779381000 | 1662.91 | 9.85 | 0.60 | 1652.82 | 1668.6099 | 1652.56 | 0 |
| 1779294600 | 1653.06 | 3.97 | 0.24 | 1648.39 | 1659.57 | 1632.02 | 0 |
| 1779208200 | 1649.09 | -3.96 | -0.24 | 1654.95 | 1660.09 | 1644.21 | 0 |
| 1779121800 | 1653.05 | -2.85 | -0.17 | 1655.23 | 1656.8699 | 1640.19 | 0 |
| 1778862600 | 1655.9 | -28.45 | -1.69 | 1681.82 | 1687.56 | 1652.85 | 0 |
| 1778776200 | 1684.35 | -0.23 | -0.01 | 1684.19 | 1687.18 | 1679.88 | 0 |
| 1778689800 | 1684.58 | 12.6 | 0.75 | 1675.33 | 1687.12 | 1672.07 | 0 |
| 1778603400 | 1671.98 | -16.66 | -0.99 | 1687.31 | 1693.1 | 1668.7 | 0 |
| 1778517000 | 1688.64 | 6.63 | 0.39 | 1679.69 | 1689.48 | 1678.71 | 0 |
| 1778257800 | 1682.01 | -4.96 | -0.29 | 1681.44 | 1684.67 | 1673.1199 | 0 |
| 1778171400 | 1686.97 | 7.3 | 0.43 | 1680.24 | 1700.16 | 1679.56 | 0 |
| 1778085000 | 1679.67 | 28.09 | 1.70 | 1652.7 | 1689.77 | 1652.27 | 0 |
| 1777998600 | 1651.58 | -2.5 | -0.15 | 1645.2 | 1653.15 | 1642.57 | 0 |
| 1777653000 | 1654.08 | 2.97 | 0.18 | 1654.18 | 1658.8699 | 1649.1 | 0 |
| 1777566600 | 1651.1099 | 22.25 | 1.37 | 1628.44 | 1652.49 | 1617.29 | 0 |
| 1777480200 | 1628.8599 | -5.81 | -0.36 | 1635.33 | 1637.29 | 1627.41 | 0 |
| 1777393800 | 1634.67 | -0.43 | -0.03 | 1634.29 | 1641.41 | 1630.52 | 0 |
| 1777307400 | 1635.1 | 3.22 | 0.20 | 1630.6199 | 1641.17 | 1626.23 | 0 |
| 1777048200 | 1631.88 | -4.04 | -0.25 | 1633.42 | 1637.05 | 1624.83 | 0 |
| 1776961800 | 1635.92 | -8.56 | -0.52 | 1645.16 | 1645.26 | 1629.15 | 0 |
| 1776875400 | 1644.48 | -10.03 | -0.61 | 1652.14 | 1653.6099 | 1644.38 | 0 |
| 1776789000 | 1654.51 | -10.75 | -0.65 | 1664.97 | 1667.74 | 1653.69 | 0 |
| 1776702600 | 1665.26 | -9.52 | -0.57 | 1666.66 | 1670 | 1658.18 | 0 |
| 1776443400 | 1674.78 | 10.23 | 0.61 | 1656.18 | 1679.76 | 1655.14 | 0 |
| 1776357000 | 1664.55 | 5.02 | 0.30 | 1659.35 | 1670.7 | 1659.14 | 0 |
| 1776270600 | 1659.53 | 1.85 | 0.11 | 1658.02 | 1662.77 | 1655 | 0 |
| 1776184200 | 1657.68 | 24.89 | 1.52 | 1638.03 | 1659.38 | 1637.77 | 0 |
| 1776097800 | 1632.79 | -6.11 | -0.37 | 1632.56 | 1633.59 | 1621.4 | 0 |
| 1775838600 | 1638.9 | 3.95 | 0.24 | 1631.8599 | 1644.42 | 1629.71 | 0 |
| 1775752200 | 1634.95 | 0.11 | 0.01 | 1633.56 | 1635.56 | 1624.97 | 0 |
| 1775665800 | 1634.84 | 62.55 | 3.98 | 1585.44 | 1645.06 | 1584.72 | 0 |
| 1775579400 | 1572.29 | 6.42 | 0.41 | 1573.16 | 1586.24 | 1568.05 | 0 |
| 1775147400 | 1565.8699 | -20.78 | -1.31 | 1585 | 1591.48 | 1553.38 | 0 |
| 1775061000 | 1586.65 | 55.16 | 3.60 | 1540.65 | 1589.3 | 1540.3699 | 0 |
| 1774974600 | 1531.49 | 5.55 | 0.36 | 1523.14 | 1536.95 | 1512.91 | 0 |
| 1774888200 | 1525.94 | -9.24 | -0.60 | 1535.45 | 1535.64 | 1511.42 | 0 |
| 1774632600 | 1535.18 | -12.33 | -0.80 | 1538.58 | 1550.58 | 1533.21 | 0 |
| 1774546200 | 1547.51 | -18.21 | -1.16 | 1566.31 | 1567.15 | 1546.97 | 0 |
| 1774459800 | 1565.72 | 27.48 | 1.79 | 1555.31 | 1569.25 | 1551.52 | 0 |
| 1774373400 | 1538.24 | 11.36 | 0.74 | 1537.26 | 1544.35 | 1528.7 | 0 |
| 1774287000 | 1526.88 | -11.83 | -0.77 | 1517.49 | 1542.7 | 1487.09 | 0 |
| 1774027800 | 1538.71 | -11.38 | -0.73 | 1555.1199 | 1558.77 | 1535.91 | 0 |
| 1773941400 | 1550.09 | -32.26 | -2.04 | 1562.35 | 1564.06 | 1539.98 | 0 |
| 1773855000 | 1582.35 | 20.27 | 1.30 | 1576.69 | 1595.73 | 1576.1099 | 0 |
| 1773768600 | 1562.08 | 12.79 | 0.83 | 1558.8 | 1566.44 | 1549.2 | 0 |
| 1773682200 | 1549.29 | 1.38 | 0.09 | 1548.8 | 1554.39 | 1539.08 | 0 |
| 1773423000 | 1547.91 | -17.14 | -1.10 | 1560.43 | 1566.73 | 1543.17 | 0 |
| 1773336600 | 1565.05 | -24.4 | -1.54 | 1576.59 | 1580.32 | 1561.6199 | 0 |
| 1773250200 | 1589.45 | 0.48 | 0.03 | 1601.22 | 1606 | 1585.94 | 0 |
| 1773163800 | 1588.97 | 37.71 | 2.43 | 1575.33 | 1590.84 | 1564.09 | 0 |
| 1773077400 | 1551.26 | -47.42 | -2.97 | 1547.78 | 1557.51 | 1535.03 | 0 |
| 1772818200 | 1598.68 | -4.75 | -0.30 | 1602.1099 | 1613.56 | 1589.45 | 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.
