Premium
FTSE US Risk Premium Cash flow Yield Long only (FTUSFLUT)
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 | 19.15 | 2.30303904944 | 831.51 | 871.89 | 831.48 | 0 | 0 | IX |
| 4 | 0.41 | 0.0482211114378 | 850.25 | 871.89 | 817.18 | 0 | 0 | IX |
| 12 | 25.07 | 3.03661623808 | 825.59 | 882.52 | 817.18 | 0 | 0 | IX |
| 26 | 10.88 | 1.29557741313 | 839.78 | 882.52 | 790.16 | 0 | 0 | IX |
| 52 | -480.21 | -36.0824122566 | 1330.87 | 1425.06 | 784.5 | 0 | 0 | IX |
| 156 | 437.52 | 105.901147311 | 413.14 | 1425.06 | 413.14 | 0 | 0 | IX |
| 260 | 437.52 | 105.901147311 | 413.14 | 1425.06 | 413.14 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 865.71 | 12.14 | 1.42 | 856.16 | 871.89 | 856.16 | 0 |
| 1783355400 | 853.57 | 1.77 | 0.21 | 855.81 | 855.98 | 847 | 0 |
| 1783096200 | 851.8 | 0.3 | 0.04 | 851.8 | 851.8 | 851.8 | 0 |
| 1783009800 | 851.5 | 2.84 | 0.33 | 844.56 | 857.05 | 844.56 | 0 |
| 1782923400 | 848.66 | 15.87 | 1.91 | 831.51 | 848.66 | 831.48 | 0 |
| 1782837000 | 832.79 | -6.66 | -0.79 | 837.6 | 837.61 | 828.93 | 0 |
| 1782750600 | 839.45 | 2.33 | 0.28 | 838.35 | 848.03 | 838.35 | 0 |
| 1782491400 | 837.12 | 8.6 | 1.04 | 822.97 | 839.51 | 822.97 | 0 |
| 1782405000 | 828.52 | -0.3 | -0.04 | 826.44 | 836.5 | 825.37 | 0 |
| 1782318600 | 828.82 | 3.96 | 0.48 | 823.16 | 833.1 | 822.44 | 0 |
| 1782232200 | 824.86 | 4.89 | 0.60 | 819.78 | 825.75 | 819.78 | 0 |
| 1782145800 | 819.97 | -4 | -0.49 | 821.25 | 826.11 | 817.18 | 0 |
| 1781886600 | 823.97 | 0.04 | 0.00 | 823.97 | 823.97 | 823.97 | 0 |
| 1781800200 | 823.93 | -19.53 | -2.32 | 826.94 | 828.51 | 822.34 | 0 |
| 1781713800 | 843.46 | -2.82 | -0.33 | 845.7 | 847.67 | 838.88 | 0 |
| 1781627400 | 846.28 | -3.81 | -0.45 | 842.95 | 850.07 | 842.81 | 0 |
| 1781541000 | 850.09 | 5.39 | 0.64 | 847.58 | 855.26 | 846.85 | 0 |
| 1781281800 | 844.7 | 10.55 | 1.26 | 839.9 | 846.64 | 836.03 | 0 |
| 1781195400 | 834.15 | -14.58 | -1.72 | 839.94 | 840.7 | 832.67 | 0 |
| 1781109000 | 848.73 | 5.77 | 0.68 | 850.25 | 850.61 | 840.82 | 0 |
| 1781022600 | 842.96 | -6.49 | -0.76 | 846.08 | 854.4 | 842.02 | 0 |
| 1780936200 | 849.45 | -1.24 | -0.15 | 853.3 | 853.3 | 846.76 | 0 |
| 1780677000 | 850.69 | -12.82 | -1.48 | 861.91 | 864.36 | 850.69 | 0 |
| 1780590600 | 863.51 | 6.93 | 0.81 | 853.54 | 870.21 | 853.4 | 0 |
| 1780504200 | 856.58 | -14.65 | -1.68 | 869.71 | 869.71 | 853.6 | 0 |
| 1780417800 | 871.23 | -8.14 | -0.93 | 882.52 | 882.52 | 868.91 | 0 |
| 1780331400 | 879.37 | 12.32 | 1.42 | 867.08 | 880.95 | 865.37 | 0 |
| 1780072200 | 867.05 | 8.73 | 1.02 | 857.93 | 868.53 | 857.3 | 0 |
| 1779985800 | 858.32 | 2.31 | 0.27 | 855.49 | 859.75 | 850.7 | 0 |
| 1779899400 | 856.01 | 0.32 | 0.04 | 852.75 | 861.84 | 851.88 | 0 |
| 1779813000 | 855.69 | -2.11 | -0.25 | 857.51 | 857.9 | 852.85 | 0 |
| 1779467400 | 857.8 | 14.09 | 1.67 | 848.8 | 861.49 | 848.8 | 0 |
| 1779381000 | 843.71 | -0.19 | -0.02 | 847.28 | 847.56 | 836.61 | 0 |
| 1779294600 | 843.9 | -2.45 | -0.29 | 842.49 | 845.86 | 833.09 | 0 |
| 1779208200 | 846.35 | -0.45 | -0.05 | 848.05 | 854.13 | 843.69 | 0 |
| 1779121800 | 846.8 | 15.03 | 1.81 | 832.36 | 848.07 | 831.54 | 0 |
| 1778862600 | 831.77 | -3.93 | -0.47 | 834.65 | 838.01 | 829.03 | 0 |
| 1778776200 | 835.7 | 12.18 | 1.48 | 827.23 | 837.75 | 827.23 | 0 |
| 1778689800 | 823.52 | -5.69 | -0.69 | 830.59 | 830.59 | 820.47 | 0 |
| 1778603400 | 829.21 | -3.55 | -0.43 | 831.63 | 833.43 | 823.75 | 0 |
| 1778517000 | 832.76 | -6.65 | -0.79 | 841.17 | 843.86 | 831.56 | 0 |
| 1778257800 | 839.41 | -4.94 | -0.59 | 840.3 | 842.07 | 831.63 | 0 |
| 1778171400 | 844.35 | 2.97 | 0.35 | 841.9 | 848.06 | 841.01 | 0 |
| 1778085000 | 841.38 | -0.59 | -0.07 | 841.22 | 846.47 | 840.73 | 0 |
| 1777998600 | 841.97 | -2.26 | -0.27 | 842.26 | 843.94 | 838.34 | 0 |
| 1777653000 | 844.23 | 4.05 | 0.48 | 843.25 | 848.87 | 842.29 | 0 |
| 1777566600 | 840.18 | 5.33 | 0.64 | 835.32 | 841.22 | 829.78 | 0 |
| 1777480200 | 834.85 | -1.62 | -0.19 | 835.82 | 835.87 | 832.15 | 0 |
| 1777393800 | 836.47 | 3.51 | 0.42 | 830.69 | 838.8 | 830.69 | 0 |
| 1777307400 | 832.96 | 5.89 | 0.71 | 830.61 | 834.44 | 828.07 | 0 |
| 1777048200 | 827.07 | -7.53 | -0.90 | 837.71 | 838.56 | 825.09 | 0 |
| 1776961800 | 834.6 | -5.34 | -0.64 | 841.1 | 842.09 | 833.39 | 0 |
| 1776875400 | 839.94 | -7.97 | -0.94 | 842.35 | 848.31 | 839.9 | 0 |
| 1776789000 | 847.91 | -1.92 | -0.23 | 848.95 | 856.23 | 845.38 | 0 |
| 1776702600 | 849.83 | -0.18 | -0.02 | 848.07 | 852.29 | 847.18 | 0 |
| 1776443400 | 850.01 | 8.98 | 1.07 | 839.92 | 851.25 | 839.89 | 0 |
| 1776357000 | 841.03 | 8.36 | 1.00 | 833.32 | 841.98 | 833.32 | 0 |
| 1776270600 | 832.67 | 4.48 | 0.54 | 825.59 | 833.03 | 825.59 | 0 |
| 1776184200 | 828.19 | 11.28 | 1.38 | 823.85 | 829.63 | 822.52 | 0 |
| 1776097800 | 816.91 | 7.04 | 0.87 | 809.51 | 816.92 | 806.36 | 0 |
| 1775838600 | 809.87 | -5.13 | -0.63 | 815.36 | 817.27 | 809.68 | 0 |
| 1775752200 | 815 | -0.81 | -0.10 | 815.68 | 816.12 | 807.81 | 0 |
| 1775665800 | 815.81 | 6.04 | 0.75 | 807.7 | 820.94 | 807.7 | 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.
