Premium
F/m Emerald Life Sciences Innovation ETF (LFSC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.708 | -2.67371601208 | 26.48 | 26.81 | 25.51 | 3384 | 26.20128364 | SP |
| 4 | 1.982 | 8.33123160992 | 23.79 | 27.45 | 23.46 | 2708 | 25.5075016 | SP |
| 12 | 0.172 | 0.671875 | 25.6 | 27.45 | 23.34 | 1735 | 25.25922818 | SP |
| 26 | 0.692 | 2.75917065391 | 25.08 | 27.76 | 23.34 | 2427 | 25.51186144 | SP |
| 52 | 0.692 | 2.75917065391 | 25.08 | 27.76 | 23.34 | 2427 | 25.51186144 | SP |
| 156 | 0.692 | 2.75917065391 | 25.08 | 27.76 | 23.34 | 2427 | 25.51186144 | SP |
| 260 | 0.692 | 2.75917065391 | 25.08 | 27.76 | 23.34 | 2427 | 25.51186144 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 25.772 | -0.42 | -1.61 | 26.13 | 26.13 | 25.75 | 2423 |
| 1738884900 | 26.1936 | -0.44 | -1.67 | 26.4794 | 26.5472 | 26.1936 | 11331 |
| 1738798500 | 26.638 | 0.26 | 1.00 | 26.6 | 26.81 | 26.59 | 1802 |
| 1738712100 | 26.3753 | 0.53 | 2.03 | 26.11 | 26.41 | 26.11 | 1090 |
| 1738625700 | 25.8502 | -0.33 | -1.27 | 25.51 | 26.11 | 25.51 | 2525 |
| 1738366500 | 26.1831 | -0.4 | -1.49 | 26.48 | 26.48 | 26.16 | 170 |
| 1738280100 | 26.5798 | 0.15 | 0.58 | 26.8302 | 26.99 | 26.48 | 2407 |
| 1738193700 | 26.4275 | -0.01 | -0.05 | 26.94 | 26.94 | 26.4275 | 4423 |
| 1738107300 | 26.4409 | 0.32 | 1.24 | 26.43 | 26.4409 | 26.26 | 1617 |
| 1738020900 | 26.1164 | 0.65 | 2.54 | 25.41 | 26.6477 | 25.41 | 2819 |
| 1737761700 | 25.4689 | 0.25 | 0.98 | 27.45 | 27.45 | 25.45 | 3703 |
| 1737675300 | 25.2209 | 0 | 0.00 | 25.2209 | 25.2209 | 25.2209 | 0 |
| 1737588900 | 25.2209 | 0.26 | 1.02 | 25.1 | 25.2209 | 25.1 | 878 |
| 1737502500 | 24.9653 | 0.55 | 2.25 | 23.91 | 24.9653 | 23.91 | 1443 |
| 1737156900 | 24.4154 | 0.13 | 0.52 | 24.38 | 25.09 | 24.38 | 3391 |
| 1737070500 | 24.2882 | -0.17 | -0.69 | 24.21 | 24.3799 | 24.21 | 273 |
| 1736984100 | 24.4573 | 0.33 | 1.37 | 24.53 | 24.53 | 24.45 | 361 |
| 1736897700 | 24.126 | -0.22 | -0.91 | 25.31 | 25.31 | 24.025 | 6650 |
| 1736811300 | 24.3465 | 0.8 | 3.39 | 24.12 | 24.3465 | 24.12 | 917 |
| 1736552100 | 23.5471 | -0.73 | -3.01 | 23.79 | 23.79 | 23.46 | 2943 |
| 1736379300 | 24.2788 | -0 | -0.01 | 24.33 | 24.33 | 24.27 | 113 |
| 1736292900 | 24.2809 | 0.22 | 0.93 | 24.19 | 24.36 | 24.19 | 717 |
| 1736206500 | 24.0576 | -0.01 | -0.04 | 24.97 | 24.97 | 24.0576 | 41 |
| 1735947300 | 24.0667 | 0.28 | 1.19 | 24.09 | 24.09 | 24.0667 | 48 |
| 1735860900 | 23.7831 | 0.39 | 1.68 | 23.74 | 23.7831 | 23.73 | 504 |
| 1735688100 | 23.3907 | 0.04 | 0.16 | 23.54 | 23.54 | 23.34 | 1104 |
| 1735601700 | 23.3527 | -0.31 | -1.31 | 23.4 | 23.4 | 23.3527 | 102 |
| 1735342500 | 23.6616 | -0.49 | -2.04 | 24.67 | 24.67 | 23.6616 | 2811 |
| 1735256100 | 24.1549 | 0.26 | 1.10 | 24.0121 | 24.1549 | 24.0121 | 841 |
| 1735077840 | 23.8913 | 0.15 | 0.64 | 23.79 | 23.8913 | 23.79 | 110 |
| 1734996900 | 23.739 | -0.01 | -0.05 | 23.74 | 23.74 | 23.71 | 1612 |
| 1734737700 | 23.7498 | 0.23 | 0.97 | 23.69 | 23.81 | 23.69 | 1813 |
| 1734651300 | 23.5227 | -0.15 | -0.64 | 23.875 | 23.875 | 23.46 | 2135 |
| 1734564900 | 23.6748 | -1.16 | -4.68 | 24.75 | 24.75 | 23.6748 | 995 |
| 1734478500 | 24.836 | 0.03 | 0.12 | 24.78 | 24.9 | 24.78 | 387 |
| 1734392100 | 24.8056 | 0.27 | 1.12 | 24.7349 | 24.82 | 24.7349 | 2201 |
| 1734132900 | 24.5317 | -0.23 | -0.92 | 24.6765 | 24.6765 | 24.51 | 1103 |
| 1734046500 | 24.7607 | -1.09 | -4.23 | 25.1 | 25.1 | 24.7607 | 1179 |
| 1733960100 | 25.8537 | 0.27 | 1.05 | 25.8537 | 25.8537 | 25.8537 | 18 |
| 1733873700 | 25.5843 | -0.22 | -0.87 | 25.84 | 25.84 | 25.5843 | 6 |
| 1733787300 | 25.8077 | -0.38 | -1.46 | 25.8077 | 25.8077 | 25.8077 | 28 |
| 1733528100 | 26.1888 | 0.52 | 2.01 | 26.08 | 26.1901 | 26.08 | 913 |
| 1733441700 | 25.6726 | -0.55 | -2.09 | 25.96 | 25.96 | 25.6726 | 1174 |
| 1733355300 | 26.22 | 0.35 | 1.37 | 26.1 | 26.34 | 26.0762 | 303 |
| 1733268900 | 25.8665 | -0.48 | -1.81 | 26.01 | 26.01 | 25.8665 | 410 |
| 1733182500 | 26.3443 | -0.03 | -0.10 | 26.4436 | 26.4436 | 26.3443 | 316 |
| 1732917840 | 26.3703 | -0.13 | -0.50 | 27 | 27 | 26.3703 | 6 |
| 1732750500 | 26.5028 | 0.32 | 1.20 | 26.74 | 26.74 | 26.4199 | 1578 |
| 1732664100 | 26.1878 | 0.2 | 0.78 | 26.01 | 26.25 | 26.01 | 7003 |
| 1732577700 | 25.985 | 0.31 | 1.22 | 26.23 | 26.23 | 25.98 | 1101 |
| 1732318500 | 25.6715 | 0.24 | 0.93 | 25.46 | 25.71 | 25.46 | 652 |
| 1732232100 | 25.4353 | 0.23 | 0.92 | 25.23 | 25.55 | 25.23 | 5125 |
| 1732145700 | 25.2038 | 0.18 | 0.70 | 25.05 | 25.2038 | 25.04 | 4631 |
| 1732059300 | 25.0279 | 0.57 | 2.33 | 24 | 25.0279 | 24 | 2847 |
| 1731972900 | 24.4579 | -0.13 | -0.54 | 24.4499 | 24.62 | 24.37 | 1610 |
| 1731713700 | 24.5909 | -1.09 | -4.26 | 25.6 | 25.6 | 24.5909 | 506 |
| 1731627300 | 25.6851 | -0.56 | -2.15 | 25.6851 | 25.6851 | 25.6851 | 1 |
| 1731540900 | 26.2486 | -0.36 | -1.37 | 26.74 | 26.7415 | 26.2486 | 5783 |
| 1731454500 | 26.613 | -0.69 | -2.54 | 27.63 | 27.63 | 26.613 | 2962 |
| 1731368100 | 27.3074 | 0.29 | 1.07 | 27.72 | 27.76 | 27.3074 | 2601 |
| 1731108900 | 27.0193 | 0.42 | 1.58 | 26.54 | 27.0193 | 26.54 | 1993 |
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
