Premium
Frk Emr Mkt Etf (FREM)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 27.425 | 0.04 | 0.13 | 27.35 | 27.74 | 26.92 | 1 |
| 1732901400 | 27.39 | 0.11 | 0.40 | 27.18 | 27.575 | 26.685 | 297 |
| 1732815000 | 27.28 | -0.23 | -0.82 | 27.39 | 27.39 | 27.28 | 4 |
| 1732728600 | 27.505 | 0.13 | 0.49 | 27.42 | 27.51 | 27.42 | 159 |
| 1732642200 | 27.37 | -0.12 | -0.42 | 27.4 | 27.8 | 26.955 | 560 |
| 1732555800 | 27.485 | -0.05 | -0.16 | 27.68 | 27.95 | 27.18 | 844 |
| 1732296600 | 27.53 | 0.05 | 0.16 | 27.46 | 27.54 | 27.46 | 30 |
| 1732210200 | 27.485 | -0.05 | -0.18 | 27.485 | 27.485 | 27.485 | 0 |
| 1732123800 | 27.535 | 0 | 0.00 | 27.535 | 27.535 | 27.535 | 0 |
| 1732037400 | 27.535 | 0.02 | 0.09 | 27.535 | 27.535 | 27.535 | 0 |
| 1731951000 | 27.51 | 0.32 | 1.18 | 27.51 | 27.51 | 27.51 | 0 |
| 1731691800 | 27.19 | -0.27 | -0.98 | 27.19 | 27.19 | 27.19 | 0 |
| 1731605400 | 27.46 | -0.08 | -0.27 | 27.46 | 27.46 | 27.46 | 0 |
| 1731519000 | 27.535 | 0.1 | 0.36 | 27.49 | 27.545 | 27.475 | 1300 |
| 1731432600 | 27.435 | -0.5 | -1.79 | 27.59 | 27.81 | 27.115 | 49 |
| 1731346200 | 27.935 | -0.15 | -0.53 | 27.935 | 27.935 | 27.935 | 0 |
| 1731087000 | 28.085 | -0.61 | -2.11 | 28.085 | 28.085 | 28.085 | 0 |
| 1731000600 | 28.69 | 0.56 | 1.99 | 28.61 | 28.77 | 27.985 | 323 |
| 1730914200 | 28.13 | -0.32 | -1.11 | 28.05 | 28.155 | 28.05 | 256 |
| 1730827800 | 28.445 | 0.25 | 0.87 | 28.445 | 28.445 | 28.445 | 0 |
| 1730741400 | 28.2 | 0.11 | 0.39 | 28.26 | 28.495 | 27.57 | 42 |
| 1730482200 | 28.09 | 0.2 | 0.74 | 28.32 | 28.495 | 27.6 | 28 |
| 1730395800 | 27.885 | -0.3 | -1.05 | 27.885 | 27.885 | 27.885 | 0 |
| 1730309400 | 28.18 | -0.25 | -0.88 | 28.18 | 28.18 | 28.18 | 0 |
| 1730223000 | 28.43 | -0.2 | -0.70 | 28.56 | 28.875 | 27.87 | 912 |
| 1730136600 | 28.63 | 0.02 | 0.09 | 28.28 | 29.34 | 28.13 | 91 |
| 1729873800 | 28.605 | 0.13 | 0.44 | 28.605 | 28.605 | 28.605 | 0 |
| 1729787400 | 28.48 | 0.01 | 0.04 | 28.48 | 28.48 | 28.48 | 0 |
| 1729701000 | 28.47 | -0.21 | -0.71 | 28.47 | 28.47 | 28.47 | 0 |
| 1729614600 | 28.675 | 0.11 | 0.39 | 28.71 | 29.275 | 28.065 | 1121 |
| 1729528200 | 28.565 | -0.3 | -1.02 | 28.51 | 29.025 | 28.1 | 1 |
| 1729269000 | 28.86 | 0.17 | 0.59 | 28.81 | 28.875 | 28.81 | 53 |
| 1729182600 | 28.69 | -0.22 | -0.74 | 28.92 | 29.11 | 28.085 | 7 |
| 1729096200 | 28.905 | 0.23 | 0.80 | 28.905 | 28.905 | 28.905 | 0 |
| 1729009800 | 28.675 | -0.4 | -1.36 | 28.59 | 29.29 | 28.405 | 1400 |
| 1728923400 | 29.07 | 0.02 | 0.09 | 28.96 | 29.44 | 28.36 | 1290 |
| 1728664200 | 29.045 | 0.08 | 0.26 | 28.96 | 29.045 | 28.96 | 6 |
| 1728577800 | 28.97 | 0.07 | 0.24 | 28.97 | 28.97 | 28.97 | 0 |
| 1728491400 | 28.9 | -0.19 | -0.64 | 28.57 | 29.005 | 28.255 | 423 |
| 1728405000 | 29.085 | -0.73 | -2.43 | 28.92 | 29.525 | 28.65 | 17 |
| 1728318600 | 29.81 | 0.35 | 1.19 | 29.95 | 30.325 | 29.57 | 1511 |
| 1728059400 | 29.46 | 0.13 | 0.43 | 29.46 | 29.46 | 29.46 | 0 |
| 1727973000 | 29.335 | -0.2 | -0.68 | 29.335 | 29.335 | 29.335 | 0 |
| 1727886600 | 29.535 | 0.33 | 1.13 | 29.57 | 29.57 | 29.485 | 39 |
| 1727800200 | 29.205 | -0.1 | -0.34 | 29.205 | 29.205 | 29.205 | 0 |
| 1727713800 | 29.305 | -0.28 | -0.95 | 29.48 | 30.43 | 28.84 | 151 |
| 1727454600 | 29.585 | 0.11 | 0.36 | 29.45 | 29.925 | 28.91 | 452 |
| 1727368200 | 29.48 | 0.55 | 1.88 | 29.35 | 29.48 | 29.35 | 900 |
| 1727281800 | 28.935 | -0.06 | -0.19 | 28.935 | 28.935 | 28.935 | 0 |
| 1727195400 | 28.99 | 0.63 | 2.20 | 28.47 | 29.07 | 28.275 | 225 |
| 1727109000 | 28.365 | 0.31 | 1.12 | 28.17 | 28.725 | 27.91 | 1363 |
| 1726849800 | 28.05 | -0.07 | -0.23 | 28.05 | 28.05 | 28.05 | 0 |
| 1726763400 | 28.115 | 0.32 | 1.17 | 28.115 | 28.115 | 28.115 | 0 |
| 1726677000 | 27.79 | -0.17 | -0.61 | 27.79 | 27.79 | 27.79 | 0 |
| 1726590600 | 27.96 | 0.07 | 0.27 | 27.96 | 27.96 | 27.96 | 0 |
| 1726504200 | 27.885 | 0.14 | 0.50 | 27.83 | 28.16 | 27.205 | 2037 |
| 1726245000 | 27.745 | 0.46 | 1.67 | 27.745 | 27.745 | 27.745 | 0 |
| 1726158600 | 27.29 | 0.16 | 0.61 | 27.29 | 27.29 | 27.29 | 0 |
| 1726072200 | 27.125 | -0.26 | -0.93 | 27.125 | 27.125 | 27.125 | 0 |
| 1725985800 | 27.38 | -0.12 | -0.44 | 27.38 | 27.38 | 27.38 | 0 |
| 1725899400 | 27.5 | 0.02 | 0.07 | 27.5 | 27.85 | 27.015 | 1 |
| 1725640200 | 27.48 | -0.33 | -1.17 | 27.48 | 27.48 | 27.48 | 0 |
| 1725553800 | 27.805 | -0.08 | -0.29 | 27.805 | 27.805 | 27.805 | 0 |
| 1725467400 | 27.885 | 0.04 | 0.13 | 27.74 | 28.015 | 27.265 | 3676 |
| 1725381000 | 27.85 | -0.11 | -0.38 | 27.96 | 27.96 | 27.85 | 163 |
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
