Premium
Founder-Led ETF (FDRS)
NASDAQ
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 | -1.57 | -6.62447257384 | 23.7 | 23.7 | 22.09 | 89114 | 22.69542185 | SP |
| 4 | -2.46 | -10.0040666938 | 24.59 | 25.9 | 22.09 | 87864 | 23.50628071 | SP |
| 12 | 1.72 | 8.42724154826 | 20.41 | 25.9 | 20.19 | 88649 | 22.93925618 | SP |
| 26 | -2.78 | -11.1601766359 | 24.91 | 25.9 | 19.37 | 58855 | 22.63398195 | SP |
| 52 | -2.78 | -11.1601766359 | 24.91 | 25.9 | 19.37 | 58855 | 22.63398195 | SP |
| 156 | -2.78 | -11.1601766359 | 24.91 | 25.9 | 19.37 | 58855 | 22.63398195 | SP |
| 260 | -2.78 | -11.1601766359 | 24.91 | 25.9 | 19.37 | 58855 | 22.63398195 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 22.13 | 0.03 | 0.14 | 22.1 | 22.4 | 22 | 399987 |
| 1782426900 | 22.1 | -0.37 | -1.65 | 22.59 | 22.59 | 22.09 | 54755 |
| 1782340500 | 22.47 | -0.24 | -1.06 | 22.7665 | 22.77 | 22.4 | 47120 |
| 1782254100 | 22.71 | -0.54 | -2.32 | 22.81 | 22.98 | 22.71 | 181409 |
| 1782167700 | 23.25 | -0.34 | -1.44 | 23.7 | 23.7 | 23.24 | 73172 |
| 1781822100 | 23.59 | 0.22 | 0.94 | 23.5 | 23.63 | 23.48 | 26365 |
| 1781735700 | 23.37 | -0.44 | -1.85 | 23.68 | 23.74 | 23.35 | 112434 |
| 1781649300 | 23.81 | -0.17 | -0.71 | 23.9 | 23.92 | 23.8 | 11662 |
| 1781562900 | 23.98 | 0.8 | 3.45 | 23.9 | 23.98 | 23.82 | 124493 |
| 1781303700 | 23.18 | 0 | 0.00 | 23.17 | 23.2 | 23.15 | 1339 |
| 1781217300 | 23.18 | 0.4 | 1.76 | 22.68 | 23.18 | 22.52 | 38524 |
| 1781130900 | 22.78 | -0.53 | -2.27 | 23.4 | 23.41 | 22.77 | 239675 |
| 1781044500 | 23.31 | -0.33 | -1.40 | 23.89 | 23.89 | 23.05 | 290477 |
| 1780958100 | 23.64 | 0.15 | 0.64 | 23.65 | 23.735 | 23.64 | 49038 |
| 1780698900 | 23.49 | -1.31 | -5.28 | 23.91 | 23.91 | 23.49 | 104635 |
| 1780612500 | 24.8 | 0.26 | 1.06 | 24.61 | 24.87 | 24.61 | 75637 |
| 1780526100 | 24.54 | -0.65 | -2.58 | 24.95 | 24.95 | 24.48 | 58481 |
| 1780439700 | 25.19 | -0.46 | -1.79 | 25.9 | 25.9 | 25.19 | 36514 |
| 1780353300 | 25.65 | 0.58 | 2.31 | 25.67 | 25.75 | 25.25 | 59308 |
| 1780094100 | 25.07 | 0.82 | 3.38 | 24.59 | 25.09 | 24.59 | 84381 |
| 1780007700 | 24.25 | 0.55 | 2.32 | 23.77 | 24.25 | 23.76 | 48406 |
| 1779921300 | 23.7 | 0.04 | 0.17 | 23.59 | 23.81 | 23.59 | 17051 |
| 1779834900 | 23.66 | 0.16 | 0.68 | 24.17 | 24.17 | 23.65 | 20804 |
| 1779489300 | 23.5 | 0.23 | 0.99 | 23.6 | 23.61 | 23.5 | 20553 |
| 1779402900 | 23.27 | 0.08 | 0.34 | 23.19 | 23.36 | 23.115 | 16020 |
| 1779316500 | 23.19 | 0.48 | 2.11 | 22.73 | 23.19 | 22.7 | 58999 |
| 1779230100 | 22.71 | -0.28 | -1.22 | 22.28 | 22.98 | 22.28 | 42770 |
| 1779143700 | 22.99 | -0.15 | -0.65 | 23.56 | 23.56 | 22.9 | 34999 |
| 1778884500 | 23.14 | -0.47 | -1.99 | 23.13 | 23.44 | 23 | 35700 |
| 1778798100 | 23.61 | 0.48 | 2.08 | 23.67 | 23.69 | 23.19 | 49386 |
| 1778711700 | 23.13 | 0.13 | 0.57 | 22.99 | 23.2 | 22.99 | 23111 |
| 1778625300 | 23 | -0.28 | -1.20 | 23.06 | 23.06 | 22.73 | 27138 |
| 1778538900 | 23.28 | 0.03 | 0.13 | 23.51 | 23.51 | 22.95 | 8152 |
| 1778279700 | 23.25 | 0.16 | 0.69 | 23.09 | 23.25 | 22.48 | 22456 |
| 1778193300 | 23.09 | 0.29 | 1.27 | 23.08 | 23.26 | 23.06 | 27489 |
| 1778106900 | 22.8 | 0.29 | 1.29 | 22.445 | 22.82 | 22.445 | 35094 |
| 1778020500 | 22.51 | -0.25 | -1.10 | 22.76 | 22.76 | 22.5 | 22848 |
| 1777934100 | 22.76 | 0.24 | 1.07 | 22.56 | 22.9 | 22.56 | 22876 |
| 1777674900 | 22.52 | 0.36 | 1.62 | 22.55 | 22.57 | 22.52 | 226896 |
| 1777588500 | 22.16 | -0.2 | -0.89 | 22.26 | 22.26 | 22.16 | 14905 |
| 1777502100 | 22.36 | -0.13 | -0.58 | 22.36 | 22.36 | 22.33 | 377215 |
| 1777415700 | 22.49 | -0.36 | -1.58 | 22.4 | 22.53 | 22.4 | 497396 |
| 1777329300 | 22.85 | 0.14 | 0.62 | 22.66 | 22.85 | 22.66 | 207717 |
| 1777070100 | 22.71 | 0.23 | 1.02 | 22.59 | 22.71 | 22.59 | 11799 |
| 1776983700 | 22.48 | -0.84 | -3.60 | 23.28 | 23.28 | 22.3 | 893438 |
| 1776897300 | 23.32 | 0.46 | 2.01 | 23.71 | 23.71 | 21.43 | 233164 |
| 1776810900 | 22.86 | -0.19 | -0.82 | 23.11 | 23.11 | 22.86 | 6737 |
| 1776724500 | 23.05 | 0.13 | 0.57 | 22.795 | 23.05 | 22.795 | 219208 |
| 1776465300 | 22.92 | 0.38 | 1.69 | 23.06 | 23.06 | 22.86 | 21229 |
| 1776378900 | 22.54 | 0.18 | 0.81 | 22.36 | 22.54 | 22.36 | 5669 |
| 1776292500 | 22.36 | 0.67 | 3.09 | 21.8 | 22.36 | 21.8 | 27426 |
| 1776206100 | 21.69 | 0.59 | 2.80 | 21.55 | 21.69 | 21.55 | 23830 |
| 1776119700 | 21.1 | 0.74 | 3.63 | 20.52 | 21.1 | 20.52 | 22793 |
| 1775860500 | 20.36 | -0.05 | -0.24 | 20.27 | 20.38 | 20.19 | 9031 |
| 1775774100 | 20.41 | -0.36 | -1.73 | 20.46 | 20.47 | 20.41 | 16564 |
| 1775687700 | 20.77 | 0.39 | 1.90 | 20.91 | 20.96 | 20.68 | 22649 |
| 1775601300 | 20.3832 | -0.04 | -0.18 | 20.26 | 20.44 | 20.26 | 10594 |
| 1775514900 | 20.42 | 0.06 | 0.29 | 20.41 | 20.42 | 20.29 | 1452 |
| 1775169300 | 20.36 | -0.08 | -0.39 | 20.14 | 20.41 | 20.14 | 7671 |
| 1775082900 | 20.44 | 0.15 | 0.75 | 20.08 | 20.605 | 20.08 | 12721 |
| 1774996500 | 20.2871 | 0.92 | 4.73 | 19.69 | 20.2871 | 19.69 | 117 |
| 1774910100 | 19.37 | -0.08 | -0.41 | 19.69 | 19.69 | 19.37 | 5789 |
| 1774650900 | 19.45 | -0.61 | -3.04 | 19.4605 | 19.505 | 19.45 | 26345 |
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.
