Frk Usigcrp Etf (FRUC)
LSE
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 |
---|---|---|---|---|---|---|---|
1728059400 | 18.752 | -0.13 | -0.67 | 18.752 | 18.752 | 18.752 | 0 |
1727973000 | 18.879 | 0.21 | 1.10 | 18.879 | 18.879 | 18.879 | 0 |
1727886600 | 18.674 | -0.06 | -0.30 | 18.674 | 18.674 | 18.674 | 0 |
1727800200 | 18.73 | 0.23 | 1.25 | 18.6 | 18.877 | 18.584 | 825 |
1727713800 | 18.498 | -0.01 | -0.08 | 18.498 | 18.498 | 18.498 | 0 |
1727454600 | 18.512 | 0.05 | 0.26 | 18.512 | 18.512 | 18.512 | 11 |
1727368200 | 18.464 | -0.1 | -0.56 | 18.464 | 18.464 | 18.464 | 0 |
1727281800 | 18.568 | 0.01 | 0.06 | 18.568 | 18.568 | 18.568 | 5 |
1727195400 | 18.556 | 0 | 0.02 | 18.556 | 18.556 | 18.556 | 0 |
1727109000 | 18.553 | -0.14 | -0.75 | 18.553 | 18.553 | 18.553 | 0 |
1726849800 | 18.693 | -0.03 | -0.15 | 18.672 | 18.697 | 18.672 | 266 |
1726763400 | 18.721 | -0.1 | -0.54 | 18.721 | 18.721 | 18.721 | 264 |
1726677000 | 18.822 | -0.1 | -0.53 | 18.878 | 18.878 | 18.735 | 16 |
1726590600 | 18.922 | 0.07 | 0.37 | 18.922 | 18.922 | 18.922 | 0 |
1726504200 | 18.852 | -0.02 | -0.11 | 18.852 | 18.852 | 18.852 | 0 |
1726245000 | 18.873 | -0.03 | -0.13 | 18.873 | 18.873 | 18.873 | 6 |
1726158600 | 18.898 | -0.12 | -0.64 | 18.988 | 18.997 | 18.883 | 49 |
1726072200 | 19.019 | 0.08 | 0.44 | 19.019 | 19.019 | 19.019 | 0 |
1725985800 | 18.935 | 0.06 | 0.32 | 18.935 | 18.935 | 18.935 | 0 |
1725899400 | 18.874 | 0.08 | 0.44 | 18.874 | 18.874 | 18.874 | 0 |
1725640200 | 18.791 | 0.12 | 0.63 | 18.714 | 18.963 | 18.34 | 465 |
1725553800 | 18.673 | 0.03 | 0.17 | 18.673 | 18.673 | 18.673 | 0 |
1725467400 | 18.642 | 0 | 0.02 | 18.642 | 18.642 | 18.642 | 0 |
1725381000 | 18.639 | 0.14 | 0.77 | 18.639 | 18.639 | 18.639 | 0 |
1725294600 | 18.497 | -0.09 | -0.48 | 18.514 | 18.514 | 18.479 | 232 |
1725035400 | 18.586 | 0.06 | 0.32 | 18.586 | 18.586 | 18.586 | 0 |
1724949000 | 18.527 | -0.01 | -0.03 | 18.527 | 18.527 | 18.527 | 0 |
1724862600 | 18.532 | 0.07 | 0.37 | 18.532 | 18.532 | 18.532 | 0 |
1724776200 | 18.463 | -0.07 | -0.40 | 18.463 | 18.463 | 18.463 | 0 |
1724430600 | 18.537 | -0.09 | -0.49 | 18.537 | 18.537 | 18.537 | 0 |
1724344200 | 18.628 | -0.1 | -0.52 | 18.628 | 18.628 | 18.628 | 0 |
1724257800 | 18.726 | -0.04 | -0.22 | 18.726 | 18.726 | 18.726 | 0 |
1724171400 | 18.767 | -0.02 | -0.11 | 18.767 | 18.767 | 18.767 | 0 |
1724085000 | 18.787 | -0.04 | -0.20 | 18.787 | 18.787 | 18.787 | 0 |
1723825800 | 18.824 | -0.01 | -0.07 | 18.824 | 18.824 | 18.824 | 0 |
1723739400 | 18.837 | -0.1 | -0.55 | 18.958 | 19.154 | 18.818 | 465 |
1723653000 | 18.941 | 0.06 | 0.33 | 18.941 | 18.941 | 18.941 | 0 |
1723566600 | 18.879 | 0.02 | 0.12 | 18.879 | 18.879 | 18.879 | 0 |
1723480200 | 18.857 | 0.01 | 0.04 | 18.86 | 18.873 | 18.818 | 465 |
1723221000 | 18.849 | 0.01 | 0.04 | 18.849 | 18.849 | 18.849 | 106 |
1723134600 | 18.841 | -0.06 | -0.33 | 18.841 | 18.841 | 18.841 | 0 |
1723048200 | 18.903 | -0.11 | -0.59 | 18.903 | 18.903 | 18.903 | 0 |
1722961800 | 19.015 | 0.09 | 0.45 | 19.015 | 19.015 | 19.015 | 66 |
1722875400 | 18.93 | 0.05 | 0.26 | 18.93 | 18.93 | 18.93 | 1 |
1722616200 | 18.881 | 0.09 | 0.47 | 18.93 | 19.307 | 18.811 | 1 |
1722529800 | 18.793 | 0.17 | 0.91 | 18.78 | 18.96 | 18.704 | 852 |
1722443400 | 18.623 | 0.07 | 0.38 | 18.63 | 18.63 | 18.612 | 377 |
1722357000 | 18.553 | 0.04 | 0.23 | 18.553 | 18.553 | 18.553 | 0 |
1722270600 | 18.51 | 0.04 | 0.23 | 18.51 | 18.51 | 18.51 | 0 |
1722011400 | 18.468 | 0.09 | 0.48 | 18.468 | 18.468 | 18.468 | 1 |
1721925000 | 18.379 | 0.02 | 0.13 | 18.379 | 18.379 | 18.379 | 0 |
1721838600 | 18.356 | -0.02 | -0.11 | 18.356 | 18.356 | 18.356 | 0 |
1721752200 | 18.377 | 0.01 | 0.04 | 18.377 | 18.377 | 18.377 | 0 |
1721665800 | 18.369 | 0.01 | 0.05 | 18.369 | 18.369 | 18.369 | 0 |
1721406600 | 18.359 | -0.02 | -0.10 | 18.359 | 18.359 | 18.359 | 0 |
1721320200 | 18.378 | 0.05 | 0.26 | 18.378 | 18.378 | 18.378 | 0 |
1721233800 | 18.331 | -0.04 | -0.23 | 18.331 | 18.331 | 18.331 | 0 |
1721147400 | 18.373 | 0.06 | 0.31 | 18.373 | 18.373 | 18.373 | 0 |
1721061000 | 18.317 | -0 | -0.01 | 18.348 | 18.348 | 18.289 | 375 |
1720801800 | 18.319 | -0.09 | -0.50 | 18.319 | 18.319 | 18.319 | 0 |
1720715400 | 18.411 | 0.03 | 0.15 | 18.411 | 18.411 | 18.411 | 8 |
1720629000 | 18.383 | -0.06 | -0.34 | 18.383 | 18.383 | 18.383 | 0 |
1720542600 | 18.445 | 0.02 | 0.09 | 18.452 | 18.452 | 18.432 | 845 |
1720456200 | 18.429 | -0.05 | -0.29 | 18.429 | 18.429 | 18.429 | 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