Premium
F/m Emerald Life Sciences Innovation ETF (LFSC)
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 | 2.8494 | 6.58212058212 | 43.29 | 45.95 | 43.29 | 4160 | 45.1419172 | SP |
| 4 | 8.1494 | 21.451434588 | 37.99 | 45.95 | 37.87 | 3879 | 41.15390281 | SP |
| 12 | 10.5394 | 29.6050561798 | 35.6 | 45.95 | 35.06 | 2879 | 39.38363731 | SP |
| 26 | 9.1494 | 24.7347931873 | 36.99 | 45.95 | 32.84 | 4470 | 36.96441496 | SP |
| 52 | 21.4894 | 87.1780933063 | 24.65 | 45.95 | 24.2241 | 4210 | 35.13526596 | SP |
| 156 | 21.0594 | 83.9688995215 | 25.08 | 45.95 | 18.78 | 3711 | 31.62635561 | SP |
| 260 | 21.0594 | 83.9688995215 | 25.08 | 45.95 | 18.78 | 3711 | 31.62635561 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 46.1394 | 0.7 | 1.55 | 46 | 46.19 | 45.5 | 11153 |
| 1782945300 | 45.437 | 0.23 | 0.52 | 45.365 | 45.64 | 45.365 | 704 |
| 1782858900 | 45.2033 | -0.26 | -0.58 | 45.91 | 45.91 | 45.2033 | 6375 |
| 1782772500 | 45.4666 | 0.5 | 1.10 | 45.12 | 45.4666 | 44.785 | 6282 |
| 1782513300 | 44.9706 | 0.84 | 1.91 | 44.21 | 44.9706 | 44.165 | 5819 |
| 1782426900 | 44.1297 | 0.84 | 1.94 | 43.29 | 44.6499 | 43.29 | 1622 |
| 1782340500 | 43.2903 | 0.69 | 1.61 | 42.55 | 43.385 | 42.55 | 1332 |
| 1782254100 | 42.604 | 0.22 | 0.52 | 41.89 | 42.604 | 41.89 | 876 |
| 1782167700 | 42.3836 | 0.87 | 2.09 | 42.34 | 42.46 | 42.34 | 2187 |
| 1781822100 | 41.5177 | 0.77 | 1.90 | 41.07 | 41.54 | 41.07 | 5629 |
| 1781735700 | 40.7444 | 0.32 | 0.79 | 40.77 | 41.285 | 40.7444 | 1499 |
| 1781649300 | 40.4233 | -0.21 | -0.53 | 40.41 | 40.675 | 40.34 | 4267 |
| 1781562900 | 40.6377 | 0.47 | 1.18 | 40.2 | 40.75 | 40.2 | 3514 |
| 1781303700 | 40.1657 | 0.44 | 1.12 | 39.7 | 40.575 | 39.7 | 4635 |
| 1781217300 | 39.722 | 1.15 | 2.97 | 38.34 | 39.905 | 38.34 | 2761 |
| 1781130900 | 38.5756 | -0.48 | -1.24 | 38.68 | 38.91 | 38.55 | 3055 |
| 1781044500 | 39.0603 | 1.19 | 3.14 | 38.215 | 39.0603 | 37.91 | 3258 |
| 1780958100 | 37.87 | -0.02 | -0.06 | 37.89 | 38.39 | 37.87 | 9096 |
| 1780698900 | 37.8924 | -1.19 | -3.04 | 38.94 | 38.98 | 37.88 | 9085 |
| 1780612500 | 39.08 | 1.06 | 2.78 | 37.99 | 39.56 | 37.99 | 1704 |
| 1780526100 | 38.0225 | 0.41 | 1.08 | 37.61 | 38.0225 | 37.61 | 1405 |
| 1780439700 | 37.6146 | -1.01 | -2.62 | 37.69 | 37.83 | 37.6146 | 6832 |
| 1780353300 | 38.625 | -0.77 | -1.94 | 38.8 | 38.97 | 38.625 | 6046 |
| 1780094100 | 39.3901 | -0.04 | -0.10 | 39.49 | 39.49 | 39.14 | 2102 |
| 1780007700 | 39.429 | 0.36 | 0.92 | 39.06 | 39.605 | 39.06 | 915 |
| 1779921300 | 39.0706 | 0.46 | 1.18 | 39.09 | 39.09 | 38.72 | 3462 |
| 1779834900 | 38.6144 | 0.31 | 0.80 | 38.7 | 38.73 | 38.6144 | 1512 |
| 1779489300 | 38.3091 | -0.25 | -0.64 | 38.85 | 38.85 | 38.3091 | 1368 |
| 1779402900 | 38.5554 | 0.59 | 1.54 | 37.57 | 38.5554 | 37.57 | 734 |
| 1779316500 | 37.9697 | 1.53 | 4.19 | 37.27 | 37.9697 | 36.93 | 926 |
| 1779230100 | 36.4436 | -0.21 | -0.58 | 36.66 | 36.77 | 36.1901 | 1957 |
| 1779143700 | 36.6573 | -0.45 | -1.22 | 37.53 | 37.53 | 36.63 | 851 |
| 1778884500 | 37.1104 | -1.27 | -3.32 | 38.24 | 38.24 | 37.04 | 965 |
| 1778798100 | 38.3829 | -0.32 | -0.83 | 38.92 | 38.92 | 38.18 | 1251 |
| 1778711700 | 38.7042 | 0.35 | 0.90 | 38.36 | 38.85 | 38.26 | 1572 |
| 1778625300 | 38.3584 | -0.08 | -0.20 | 38.29 | 38.46 | 38.17 | 1357 |
| 1778538900 | 38.435 | 0.08 | 0.20 | 38.83 | 38.935 | 38.3 | 3754 |
| 1778279700 | 38.36 | -0.03 | -0.08 | 38.48 | 38.715 | 38.36 | 2949 |
| 1778193300 | 38.3888 | -0.65 | -1.67 | 39.41 | 39.41 | 38.3888 | 259 |
| 1778106900 | 39.04 | 0.09 | 0.23 | 38.79 | 39.04 | 38.79 | 765 |
| 1778020500 | 38.9512 | 0.3 | 0.78 | 39.01 | 39.02 | 38.705 | 2977 |
| 1777934100 | 38.651 | 0.5 | 1.30 | 38.03 | 38.805 | 38.03 | 2649 |
| 1777674900 | 38.1535 | 0.13 | 0.34 | 37.96 | 38.259 | 37.96 | 2185 |
| 1777588500 | 38.025 | 0.85 | 2.30 | 37 | 38.025 | 37 | 13116 |
| 1777502100 | 37.1712 | 0.2 | 0.53 | 37.34 | 37.36 | 37 | 1131 |
| 1777415700 | 36.9754 | -0.67 | -1.77 | 37.66 | 37.66 | 36.95 | 1077 |
| 1777329300 | 37.6409 | 0.15 | 0.40 | 37.58 | 38.2 | 37.58 | 2223 |
| 1777070100 | 37.4919 | 0.22 | 0.60 | 37.12 | 37.55 | 37.12 | 1042 |
| 1776983700 | 37.27 | -0.74 | -1.96 | 37.13 | 37.27 | 36.78 | 2311 |
| 1776897300 | 38.0149 | 0.15 | 0.38 | 37.87 | 38.285 | 37.87 | 2567 |
| 1776810900 | 37.8698 | -0.87 | -2.26 | 38.7 | 38.7 | 37.8698 | 3548 |
| 1776724500 | 38.7438 | 0.11 | 0.28 | 38.63 | 38.86 | 38.63 | 967 |
| 1776465300 | 38.6338 | 1.15 | 3.07 | 38.2 | 38.96 | 38.2 | 3020 |
| 1776378900 | 37.4814 | -0.46 | -1.21 | 37.99 | 37.99 | 37.31 | 3144 |
| 1776292500 | 37.94 | 0.26 | 0.69 | 38 | 38 | 37.525 | 1080 |
| 1776206100 | 37.68 | 1.2 | 3.29 | 37.32 | 37.8699 | 37.32 | 3064 |
| 1776119700 | 36.48 | 1.23 | 3.48 | 35.97 | 36.48 | 35.97 | 1452 |
| 1775860500 | 35.253 | -0.66 | -1.83 | 36.26 | 36.26 | 35.06 | 520 |
| 1775774100 | 35.9095 | 0.02 | 0.07 | 35.6 | 35.965 | 35.6 | 4252 |
| 1775687700 | 35.8853 | 0.52 | 1.47 | 36.16 | 36.16 | 35.7 | 4670 |
| 1775601300 | 35.365 | 0.19 | 0.55 | 35.13 | 35.365 | 34.93 | 1529 |
| 1775514900 | 35.1725 | 0.24 | 0.69 | 35.55 | 35.565 | 35.1725 | 4145 |
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.
