Premium
SMI 3Fourteen Full Cycle Trend ETF (FCTE)
NASDAQ
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 | -0.7549 | -2.92541339048 | 25.8049 | 26.125 | 24.97 | 108250 | 25.59984687 | SP |
| 4 | -1.75 | -6.52985074627 | 26.8 | 26.91 | 24.97 | 150497 | 26.17067216 | SP |
| 12 | -1.1701 | -4.46260693132 | 26.2201 | 27.74 | 24.97 | 107768 | 26.42861606 | SP |
| 26 | -1.38 | -5.22133938706 | 26.43 | 28.25 | 24.97 | 107508 | 26.82990289 | SP |
| 52 | 0.54 | 2.20318237454 | 24.51 | 28.25 | 24.4943 | 198156 | 26.33020622 | SP |
| 156 | 0.54 | 2.20318237454 | 24.51 | 28.25 | 24.4943 | 198156 | 26.33020622 | SP |
| 260 | 0.54 | 2.20318237454 | 24.51 | 28.25 | 24.4943 | 198156 | 26.33020622 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 25.28 | 0.08 | 0.32 | 25.37 | 25.44 | 25.05 | 129959 |
| 1741732500 | 25.2 | -0.34 | -1.33 | 25.44 | 25.4616 | 25.05 | 82242 |
| 1741646100 | 25.54 | -0.54 | -2.07 | 25.77 | 25.9206 | 25.36 | 122645 |
| 1741390500 | 26.08 | 0.27 | 1.05 | 25.74 | 26.125 | 25.535 | 117136 |
| 1741304100 | 25.81 | -0.28 | -1.07 | 25.77 | 26.0899 | 25.62 | 103966 |
| 1741217700 | 26.09 | 0.3 | 1.16 | 25.86 | 26.17 | 25.72 | 184215 |
| 1741131300 | 25.79 | -0.21 | -0.81 | 25.82 | 26.18 | 25.56 | 447050 |
| 1741044900 | 26 | -0.44 | -1.66 | 26.46 | 26.6 | 25.8886 | 312129 |
| 1740785700 | 26.44 | 0.06 | 0.23 | 26.15 | 26.44 | 26.03 | 262338 |
| 1740699300 | 26.38 | -0.26 | -0.98 | 26.74 | 26.79 | 26.34 | 168853 |
| 1740612900 | 26.64 | 0.07 | 0.26 | 26.71 | 26.88 | 26.57 | 207413 |
| 1740526500 | 26.57 | 0.17 | 0.64 | 26.35 | 26.59 | 26.285 | 441295 |
| 1740440100 | 26.4 | -0.09 | -0.34 | 26.55 | 26.55 | 26.31 | 38012 |
| 1740180900 | 26.49 | -0.3 | -1.12 | 26.76 | 26.76 | 26.4233 | 50747 |
| 1740094500 | 26.79 | -0.12 | -0.45 | 26.77 | 26.79 | 26.5754 | 41799 |
| 1740008100 | 26.91 | 0.15 | 0.56 | 26.74 | 26.91 | 26.72 | 42972 |
| 1739921700 | 26.76 | 0.05 | 0.19 | 26.69 | 26.8 | 26.64 | 70143 |
| 1739576100 | 26.71 | -0.08 | -0.30 | 26.86 | 26.86 | 26.65 | 51690 |
| 1739489700 | 26.79 | 0.02 | 0.07 | 26.8 | 26.8434 | 26.7 | 39755 |
| 1739403300 | 26.77 | -0.33 | -1.22 | 26.78 | 26.8648 | 26.69 | 273028 |
| 1739316900 | 27.1 | -0.12 | -0.44 | 27.21 | 27.21 | 26.9749 | 50197 |
| 1739230500 | 27.22 | 0.17 | 0.63 | 27.13 | 27.275 | 27.09 | 39868 |
| 1738971300 | 27.05 | -0.1 | -0.37 | 27.13 | 27.275 | 26.99 | 357190 |
| 1738884900 | 27.15 | 0.25 | 0.93 | 27.1 | 27.1514 | 26.95 | 57816 |
| 1738798500 | 26.9 | 0.12 | 0.45 | 26.82 | 26.9099 | 26.62 | 85064 |
| 1738712100 | 26.78 | -0.03 | -0.11 | 26.75 | 26.85 | 26.64 | 43391 |
| 1738625700 | 26.81 | -0.28 | -1.03 | 26.59 | 26.91 | 26.5243 | 78642 |
| 1738366500 | 27.09 | -0.33 | -1.20 | 27.45 | 27.45 | 27.075 | 67917 |
| 1738280100 | 27.42 | 0.56 | 2.08 | 26.94 | 27.43 | 26.94 | 61398 |
| 1738193700 | 26.86 | -0.17 | -0.63 | 26.94 | 26.9599 | 26.79 | 145441 |
| 1738107300 | 27.03 | -0.22 | -0.81 | 27.28 | 27.28 | 26.9532 | 70727 |
| 1738020900 | 27.25 | -0.32 | -1.16 | 27.02 | 27.25 | 27.02 | 75871 |
| 1737761700 | 27.57 | -0.06 | -0.22 | 27.74 | 27.74 | 27.52 | 51795 |
| 1737675300 | 27.63 | 0 | 0.00 | 27.63 | 27.63 | 27.63 | 0 |
| 1737588900 | 27.63 | 0.17 | 0.62 | 27.67 | 27.7 | 27.5852 | 32311 |
| 1737502500 | 27.46 | 0.52 | 1.93 | 27.16 | 27.51 | 27.16 | 134801 |
| 1737156900 | 26.94 | 0.12 | 0.45 | 27.11 | 27.11 | 26.8937 | 86590 |
| 1737070500 | 26.82 | 0.19 | 0.71 | 26.63 | 26.9 | 26.63 | 98769 |
| 1736984100 | 26.63 | 0.35 | 1.33 | 26.67 | 26.69 | 26.48 | 40433 |
| 1736897700 | 26.28 | 0.25 | 0.96 | 26.16 | 26.2954 | 26.06 | 42537 |
| 1736811300 | 26.03 | 0.13 | 0.50 | 25.61 | 26.03 | 25.61 | 88350 |
| 1736552100 | 25.9 | -0.32 | -1.22 | 26.04 | 26.1 | 25.85 | 80416 |
| 1736379300 | 26.22 | 0.2 | 0.77 | 25.95 | 26.22 | 25.89 | 48373 |
| 1736292900 | 26.02 | -0.1 | -0.38 | 26.18 | 26.3031 | 25.94 | 48396 |
| 1736206500 | 26.12 | 0.05 | 0.19 | 26.2 | 26.25 | 26.0401 | 137427 |
| 1735947300 | 26.07 | 0.2 | 0.77 | 26.01 | 26.1182 | 25.9 | 55650 |
| 1735860900 | 25.87 | -0.06 | -0.23 | 26.03 | 26.171 | 25.81 | 89180 |
| 1735688100 | 25.93 | -0.12 | -0.46 | 26 | 26.13 | 25.8628 | 78271 |
| 1735601700 | 26.05 | -0.28 | -1.06 | 26.01 | 26.45 | 25.86 | 137771 |
| 1735342500 | 26.33 | -0.25 | -0.94 | 26.44 | 26.44 | 26.18 | 72602 |
| 1735256100 | 26.58 | 0.01 | 0.04 | 26.46 | 26.619 | 26.16 | 41784 |
| 1735077840 | 26.57 | 0.13 | 0.49 | 26.45 | 26.57 | 26.34 | 52616 |
| 1734996900 | 26.44 | 0.22 | 0.84 | 26.3 | 26.44 | 26.1496 | 47454 |
| 1734737700 | 26.22 | 0.2 | 0.77 | 25.81 | 26.41 | 25.81 | 58228 |
| 1734651300 | 26.02 | -0.13 | -0.50 | 26.12 | 26.24 | 25.9541 | 105602 |
| 1734564900 | 26.15 | -0.74 | -2.75 | 26.9 | 26.95 | 26.12 | 101161 |
| 1734478500 | 26.89 | -0.16 | -0.59 | 26.98 | 27.05 | 26.81 | 33026 |
| 1734392100 | 27.05 | 0.16 | 0.60 | 26.99 | 27.1453 | 26.9296 | 59310 |
| 1734132900 | 26.89 | 0.01 | 0.04 | 27 | 27 | 26.81 | 39747 |
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
