Premium
SMI 3Fourteen Full Cycle Trend ETF (FCTE)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.259451445515 | 26.98 | 27.1453 | 26.81 | 45997 | 26.96140705 | SP |
| 4 | 0.56 | 2.12523719165 | 26.35 | 27.36 | 26.21 | 93638 | 27.01411566 | SP |
| 12 | -0.36 | -1.3201320132 | 27.27 | 28.25 | 26.21 | 110743 | 27.15859292 | SP |
| 26 | 2.4 | 9.79192166463 | 24.51 | 28.25 | 24.4943 | 242965 | 26.31327808 | SP |
| 52 | 2.4 | 9.79192166463 | 24.51 | 28.25 | 24.4943 | 242965 | 26.31327808 | SP |
| 156 | 2.4 | 9.79192166463 | 24.51 | 28.25 | 24.4943 | 242965 | 26.31327808 | SP |
| 260 | 2.4 | 9.79192166463 | 24.51 | 28.25 | 24.4943 | 242965 | 26.31327808 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 26.89 | -0.16 | -0.59 | 27.05 | 27.05 | 26.81 | 32770 |
| 1734392100 | 27.05 | 0.16 | 0.60 | 26.9296 | 27.1453 | 26.9296 | 51504 |
| 1734132900 | 26.89 | 0.01 | 0.04 | 26.912 | 26.9786 | 26.81 | 39340 |
| 1734046500 | 26.88 | -0.17 | -0.63 | 26.9 | 26.9979 | 26.85 | 48132 |
| 1733960100 | 27.05 | 0.11 | 0.41 | 26.9601 | 27.11 | 26.9601 | 45852 |
| 1733873700 | 26.94 | -0.13 | -0.48 | 27.06 | 27.06 | 26.88 | 431487 |
| 1733787300 | 27.07 | -0.1 | -0.37 | 27.14 | 27.18 | 27.0223 | 100928 |
| 1733528100 | 27.17 | 0.09 | 0.33 | 27.14 | 27.26 | 27.1201 | 107593 |
| 1733441700 | 27.08 | -0.26 | -0.95 | 27.2699 | 27.29 | 27.08 | 71627 |
| 1733355300 | 27.34 | 0.05 | 0.18 | 27.36 | 27.36 | 27.27 | 71861 |
| 1733268900 | 27.29 | 0 | 0.00 | 27.1699 | 27.317 | 27.135 | 88996 |
| 1733182500 | 27.29 | 0.16 | 0.59 | 27.155 | 27.3196 | 27.0909 | 84880 |
| 1732917840 | 27.13 | 0.09 | 0.33 | 27.14 | 27.2689 | 27.13 | 122216 |
| 1732750500 | 27.04 | -0.13 | -0.48 | 27.23 | 27.25 | 27.02 | 110225 |
| 1732664100 | 27.17 | 0.13 | 0.48 | 27.05 | 27.17 | 26.99 | 80481 |
| 1732577700 | 27.04 | 0.27 | 1.01 | 26.8901 | 27.04 | 26.8813 | 93217 |
| 1732318500 | 26.77 | 0.11 | 0.41 | 26.7189 | 26.77 | 26.64 | 66317 |
| 1732232100 | 26.66 | 0.25 | 0.95 | 26.415 | 26.69 | 26.33 | 38561 |
| 1732145700 | 26.41 | 0.01 | 0.04 | 26.375 | 26.43 | 26.21 | 66838 |
| 1732059300 | 26.4 | -0.03 | -0.11 | 26.348 | 26.47 | 26.22 | 69746 |
| 1731972900 | 26.43 | 0.13 | 0.49 | 26.39 | 26.4537 | 26.27 | 89310 |
| 1731713700 | 26.3 | -0.39 | -1.46 | 26.51 | 26.51 | 26.29 | 100758 |
| 1731627300 | 26.69 | -0.33 | -1.22 | 27.0432 | 27.0432 | 26.69 | 72825 |
| 1731540900 | 27.02 | -0.17 | -0.63 | 27.1552 | 27.21 | 26.99 | 69660 |
| 1731454500 | 27.19 | -0.12 | -0.44 | 27.29 | 27.3831 | 27.03 | 236954 |
| 1731368100 | 27.31 | -0.25 | -0.91 | 27.61 | 27.61 | 27.31 | 182412 |
| 1731108900 | 27.56 | 0.11 | 0.40 | 27.46 | 27.63 | 27.38 | 67768 |
| 1731022500 | 27.45 | 0.33 | 1.22 | 27.25 | 27.45 | 27.2301 | 164231 |
| 1730936100 | 27.12 | 0.21 | 0.78 | 27.0826 | 27.17 | 26.81 | 140025 |
| 1730849700 | 26.91 | 0.4 | 1.51 | 26.59 | 26.91 | 26.59 | 88451 |
| 1730763300 | 26.51 | 0.03 | 0.11 | 26.48 | 26.64 | 26.435 | 91539 |
| 1730500500 | 26.48 | 0.1 | 0.38 | 26.57 | 26.6299 | 26.4468 | 90865 |
| 1730414100 | 26.38 | -0.53 | -1.97 | 26.9 | 26.9 | 26.37 | 79113 |
| 1730327700 | 26.91 | -0.11 | -0.41 | 26.99 | 27.07 | 26.88 | 53869 |
| 1730241300 | 27.02 | 0.13 | 0.48 | 26.7 | 27.07 | 26.7 | 88044 |
| 1730154900 | 26.89 | -0.05 | -0.19 | 27.05 | 27.05 | 26.86 | 93720 |
| 1729895700 | 26.94 | 0.19 | 0.71 | 27 | 27.17 | 26.9101 | 87196 |
| 1729809300 | 26.75 | 0 | 0.00 | 26.75 | 26.84 | 26.7072 | 94351 |
| 1729722900 | 26.75 | -0.17 | -0.63 | 26.91 | 27 | 26.57 | 121000 |
| 1729636500 | 26.92 | -0.29 | -1.07 | 26.97 | 26.97 | 26.85 | 113148 |
| 1729550100 | 27.21 | -0.15 | -0.55 | 27.5 | 28.1 | 27.089 | 185051 |
| 1729290900 | 27.36 | 0.08 | 0.29 | 27.49 | 27.49 | 27.266 | 81602 |
| 1729204500 | 27.28 | -0.11 | -0.40 | 27.85 | 27.85 | 27.26 | 80406 |
| 1729118100 | 27.39 | -0.15 | -0.54 | 27.58 | 27.58 | 27.35 | 56996 |
| 1729031700 | 27.54 | -0.52 | -1.85 | 28.18 | 28.25 | 27.4649 | 245921 |
| 1728945300 | 28.06 | 0.31 | 1.12 | 27.88 | 28.09 | 27.8235 | 180307 |
| 1728686100 | 27.75 | 0.32 | 1.17 | 27.48 | 27.7699 | 27.48 | 103018 |
| 1728599700 | 27.43 | -0.22 | -0.80 | 27.69 | 27.69 | 27.38 | 52968 |
| 1728513300 | 27.65 | 0.15 | 0.55 | 27.59 | 27.65 | 27.5 | 213458 |
| 1728426900 | 27.5 | 0.36 | 1.33 | 27.44 | 27.5147 | 27.2816 | 112752 |
| 1728340500 | 27.14 | -0.31 | -1.13 | 27.43 | 27.43 | 27.051 | 98947 |
| 1728081300 | 27.45 | 0.12 | 0.44 | 27.79 | 27.79 | 27.23 | 72145 |
| 1727994900 | 27.33 | -0.14 | -0.51 | 27.57 | 27.57 | 27.24 | 130577 |
| 1727908500 | 27.47 | 0.01 | 0.04 | 27.3 | 27.6 | 27.25 | 71861 |
| 1727822100 | 27.46 | -0.24 | -0.87 | 27.75 | 27.75 | 27.3001 | 72808 |
| 1727735520 | 27.7 | 0.19 | 0.69 | 27.53 | 27.7 | 27.37 | 55640 |
| 1727476500 | 27.51 | -0.24 | -0.86 | 27.75 | 27.76 | 27.479 | 79426 |
| 1727390100 | 27.75 | 0.43 | 1.57 | 27.78 | 27.83 | 27.498 | 123775 |
| 1727303700 | 27.32 | 0.03 | 0.11 | 27.27 | 27.4 | 27.23 | 402448 |
| 1727217300 | 27.29 | -0.02 | -0.07 | 27.37 | 27.37 | 27.17 | 42433 |
| 1727130900 | 27.31 | 0.12 | 0.44 | 27.33 | 27.34 | 27.18 | 409137 |
| 1726871700 | 27.19 | -0.13 | -0.48 | 27.46 | 27.46 | 26.98 | 77093 |
| 1726785300 | 27.32 | 0.63 | 2.36 | 27.22 | 27.38 | 27.11 | 119268 |
| 1726698900 | 26.69 | -0.05 | -0.19 | 26.9 | 27.02 | 26.6503 | 37802 |
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
