Premium
First Trust Managed Municipal (FMB)
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 | 0.03 | 0.0585594378294 | 51.23 | 51.33 | 51.16 | 135472 | 51.26446026 | SP |
| 4 | 0.26 | 0.509803921569 | 51 | 51.33 | 50.5156 | 147768 | 51.02610387 | SP |
| 12 | 0.08 | 0.156311059007 | 51.18 | 51.37 | 50.27 | 136702 | 50.99651762 | SP |
| 26 | 0.3 | 0.588697017268 | 50.96 | 52.0199 | 50.27 | 152249 | 51.21641183 | SP |
| 52 | 1.55 | 3.11808489238 | 49.71 | 52.0199 | 49.2799 | 156442 | 50.76317594 | SP |
| 156 | 0.75 | 1.48485448426 | 50.51 | 52.13 | 48.08 | 181491 | 50.64899569 | SP |
| 260 | -6.24 | -10.852173913 | 57.5 | 57.8399 | 48.07 | 225274 | 51.4466689 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 51.28 | 0.08 | 0.15 | 51.27 | 51.2975 | 51.175 | 192223 |
| 1781130900 | 51.205 | -0.12 | -0.22 | 51.31 | 51.31 | 51.16 | 138790 |
| 1781044500 | 51.32 | 0.06 | 0.12 | 51.3 | 51.33 | 51.23 | 132674 |
| 1780958100 | 51.26 | 0.01 | 0.02 | 51.23 | 51.29 | 51.1901 | 98648 |
| 1780698900 | 51.25 | -0.05 | -0.10 | 51.23 | 51.25 | 51.17 | 115025 |
| 1780612500 | 51.3 | 0.04 | 0.08 | 51.31 | 51.31 | 51.25 | 122111 |
| 1780526100 | 51.26 | -0.02 | -0.04 | 51.24 | 51.28 | 51.2182 | 158831 |
| 1780439700 | 51.28 | 0.11 | 0.21 | 51.27 | 51.29 | 51.23 | 117762 |
| 1780353300 | 51.1704 | 0.03 | 0.06 | 51.12 | 51.19 | 51.055 | 181083 |
| 1780094100 | 51.14 | 0.08 | 0.16 | 51.16 | 51.1873 | 51.0725 | 131887 |
| 1780007700 | 51.06 | 0.07 | 0.14 | 51.02 | 51.09 | 50.93 | 127611 |
| 1779921300 | 50.99 | 0.1 | 0.20 | 50.84 | 51 | 50.84 | 148762 |
| 1779834900 | 50.89 | 0.22 | 0.43 | 50.79 | 50.9199 | 50.79 | 112298 |
| 1779489300 | 50.6697 | 0.04 | 0.08 | 50.65 | 50.72 | 50.64 | 127762 |
| 1779402900 | 50.6285 | -0.16 | -0.31 | 50.52 | 50.65 | 50.5156 | 163247 |
| 1779316500 | 50.785 | 0.08 | 0.17 | 50.75 | 50.84 | 50.6629 | 225133 |
| 1779230100 | 50.7 | -0.13 | -0.26 | 50.81 | 50.8169 | 50.6 | 141109 |
| 1779143700 | 50.8331 | 0.03 | 0.06 | 50.9 | 50.9 | 50.78 | 237023 |
| 1778884500 | 50.8028 | -0.26 | -0.50 | 51 | 51 | 50.7203 | 135618 |
| 1778798100 | 51.0602 | 0 | 0.01 | 51.11 | 51.1299 | 51.04 | 119643 |
| 1778711700 | 51.0567 | -0.03 | -0.06 | 51.09 | 51.0999 | 51.03 | 115417 |
| 1778625300 | 51.0871 | -0.1 | -0.19 | 51.2 | 51.2 | 51.04 | 89858 |
| 1778538900 | 51.185 | 0.01 | 0.01 | 51.2 | 51.2699 | 51.17 | 112187 |
| 1778279700 | 51.1796 | 0 | 0.01 | 51.28 | 51.3 | 51.13 | 81237 |
| 1778193300 | 51.1747 | -0.02 | -0.03 | 51.24 | 51.24 | 51.11 | 86228 |
| 1778106900 | 51.19 | 0.1 | 0.19 | 51.24 | 51.24 | 51.168983 | 122127 |
| 1778020500 | 51.0944 | 0.03 | 0.07 | 51.1 | 51.15 | 51.04 | 151948 |
| 1777934100 | 51.06 | -0.05 | -0.09 | 51.09 | 51.1 | 50.9801 | 81906 |
| 1777674900 | 51.1078 | 0.02 | 0.03 | 51.14 | 51.14 | 51.075 | 146805 |
| 1777588500 | 51.09 | 0.01 | 0.02 | 51.13 | 51.13 | 51.02 | 143971 |
| 1777502100 | 51.08 | -0.09 | -0.18 | 51.07 | 51.13 | 51.04 | 125845 |
| 1777415700 | 51.17 | -0.05 | -0.10 | 51.19 | 51.19 | 51.08 | 73273 |
| 1777329300 | 51.22 | 0.02 | 0.03 | 51.24 | 51.24 | 51.16 | 105619 |
| 1777070100 | 51.2036 | 0.02 | 0.03 | 51.17 | 51.24 | 51.128 | 88431 |
| 1776983700 | 51.1869 | -0.01 | -0.02 | 51.15 | 51.23 | 51.0891 | 135848 |
| 1776897300 | 51.195 | 0.03 | 0.05 | 51.19 | 51.22 | 51.16 | 110159 |
| 1776810900 | 51.169 | -0.2 | -0.39 | 51.23 | 51.23 | 51.148226 | 119134 |
| 1776724500 | 51.37 | 0.04 | 0.08 | 51.3 | 51.37 | 51.29 | 129973 |
| 1776465300 | 51.33 | 0.16 | 0.31 | 51.33 | 51.35 | 51.25 | 131319 |
| 1776378900 | 51.1698 | 0.03 | 0.06 | 51.18 | 51.2 | 51.15 | 123551 |
| 1776292500 | 51.14 | -0.05 | -0.10 | 51.16 | 51.198 | 51.12 | 104617 |
| 1776206100 | 51.1933 | -0.03 | -0.05 | 51.14 | 51.23 | 51.14 | 115208 |
| 1776119700 | 51.22 | 0.06 | 0.12 | 51.16 | 51.22 | 51.14 | 93969 |
| 1775860500 | 51.16 | -0.02 | -0.04 | 51.2283 | 51.2283 | 51.1071 | 59081 |
| 1775774100 | 51.18 | 0.1 | 0.20 | 51.11 | 51.22 | 51.0206 | 137052 |
| 1775687700 | 51.08 | 0.15 | 0.29 | 51.24 | 51.27 | 50.96 | 242299 |
| 1775601300 | 50.93 | 0.03 | 0.05 | 50.95 | 50.95 | 50.82 | 176294 |
| 1775514900 | 50.9022 | 0.02 | 0.04 | 50.82 | 50.92 | 50.82 | 122480 |
| 1775169300 | 50.88 | 0.07 | 0.14 | 50.79 | 50.9 | 50.73 | 130953 |
| 1775082900 | 50.81 | 0.15 | 0.30 | 50.7 | 50.8255 | 50.7 | 161679 |
| 1774996500 | 50.66 | 0.08 | 0.16 | 50.65 | 50.73 | 50.595 | 205852 |
| 1774910100 | 50.58 | 0.1 | 0.20 | 50.64 | 50.64 | 50.4601 | 413750 |
| 1774650900 | 50.4786 | 0.06 | 0.13 | 50.28 | 50.51 | 50.27 | 251156 |
| 1774564500 | 50.4153 | -0.31 | -0.62 | 50.53 | 50.5961 | 50.39 | 89361 |
| 1774478100 | 50.73 | 0.12 | 0.24 | 50.705 | 50.74 | 50.64 | 120339 |
| 1774391700 | 50.6103 | -0.32 | -0.63 | 50.865 | 50.89 | 50.59 | 115395 |
| 1774305300 | 50.93 | 0.11 | 0.22 | 50.98 | 50.9899 | 50.875 | 95160 |
| 1774046100 | 50.82 | -0.39 | -0.75 | 51.18 | 51.18 | 50.8 | 91972 |
| 1773959700 | 51.205 | -0.04 | -0.08 | 51.27 | 51.27 | 51.13 | 115923 |
| 1773873300 | 51.246 | -0.07 | -0.14 | 51.31 | 51.33 | 51.23 | 86000 |
| 1773786900 | 51.32 | 0.02 | 0.03 | 51.33 | 51.3599 | 51.3 | 181626 |
| 1773700500 | 51.3022 | 0 | 0.01 | 51.38 | 51.45 | 51.22 | 247918 |
| 1773441300 | 51.298 | 0.09 | 0.17 | 51.2 | 51.3 | 51.2 | 103991 |
| 1773354900 | 51.21 | -0.15 | -0.29 | 51.35 | 51.35 | 51.17 | 232931 |
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.
