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 | -0.2424 | -0.471137026239 | 51.45 | 51.46 | 51.14 | 169491 | 51.28109868 | SP |
| 4 | 0.0576 | 0.112609970674 | 51.15 | 51.4699 | 50.97 | 161472 | 51.32326259 | SP |
| 12 | -0.1224 | -0.238457042665 | 51.33 | 51.4699 | 50.5156 | 140088 | 51.17260727 | SP |
| 26 | -0.2224 | -0.432432432432 | 51.43 | 52.0199 | 50.27 | 140237 | 51.24368908 | SP |
| 52 | 1.2976 | 2.59987978361 | 49.91 | 52.0199 | 49.2799 | 155801 | 50.87861245 | SP |
| 156 | 0.7476 | 1.48156956005 | 50.46 | 52.13 | 48.08 | 181751 | 50.66309388 | SP |
| 260 | -6.4724 | -11.221220527 | 57.68 | 57.8399 | 48.07 | 225269 | 51.37977858 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 51.2076 | 0.01 | 0.01 | 51.16 | 51.2499 | 51.16 | 73320 |
| 1783636500 | 51.2026 | 0 | 0.01 | 51.28 | 51.28 | 51.15 | 99773 |
| 1783550100 | 51.2 | -0.08 | -0.16 | 51.3 | 51.3 | 51.14 | 197802 |
| 1783463700 | 51.28 | -0.16 | -0.31 | 51.39 | 51.39 | 51.28 | 228945 |
| 1783377300 | 51.4404 | 0.01 | 0.02 | 51.45 | 51.46 | 51.35 | 151443 |
| 1783031700 | 51.43 | 0.06 | 0.12 | 51.45 | 51.45 | 51.36 | 103159 |
| 1782945300 | 51.3707 | 0 | 0.01 | 51.28 | 51.39 | 51.2501 | 189597 |
| 1782858900 | 51.3672 | -0.03 | -0.06 | 51.4 | 51.41 | 51.2914 | 126257 |
| 1782772500 | 51.4 | 0.06 | 0.13 | 51.35 | 51.4 | 51.31 | 247646 |
| 1782513300 | 51.335 | 0.04 | 0.07 | 51.28 | 51.35 | 51.24 | 99265 |
| 1782426900 | 51.3 | -0.16 | -0.31 | 51.36 | 51.36 | 51.28 | 145048 |
| 1782340500 | 51.46 | 0.11 | 0.21 | 51.45 | 51.4699 | 51.386182 | 164799 |
| 1782254100 | 51.35 | -0.04 | -0.08 | 51.39 | 51.42 | 51.34 | 121919 |
| 1782167700 | 51.39 | 0 | 0.00 | 51.39 | 51.41 | 51.3224 | 75359 |
| 1781822100 | 51.39 | 0.19 | 0.37 | 51.35 | 51.42 | 51.2909 | 113617 |
| 1781735700 | 51.2 | -0.11 | -0.21 | 51.28 | 51.37 | 51.19 | 147814 |
| 1781649300 | 51.31 | 0.02 | 0.05 | 51.35 | 51.35 | 51.27 | 131812 |
| 1781562900 | 51.2851 | 0.03 | 0.05 | 51.34 | 51.34 | 51.2702 | 134254 |
| 1781303700 | 51.26 | -0.02 | -0.04 | 51.15 | 51.27 | 50.97 | 427987 |
| 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 |
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.
