Premium
Fm Opportunistic Income ETF (XFIX)
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 | -0.1598 | -0.308434665123 | 51.81 | 51.89 | 51.6502 | 568 | 51.83181119 | SP |
| 4 | -0.0681 | -0.131674861703 | 51.7183 | 52.25 | 51.6502 | 1298 | 51.90143039 | SP |
| 12 | -0.1298 | -0.250675936655 | 51.78 | 52.25 | 51.24 | 1404 | 51.77800845 | SP |
| 26 | -1.8498 | -3.45757009346 | 53.5 | 53.62 | 51.24 | 1095 | 52.07662802 | SP |
| 52 | 0.1115 | 0.216342282595 | 51.5387 | 53.62 | 50.35 | 1758 | 51.8474567 | SP |
| 156 | 1.6102 | 3.21782573941 | 50.04 | 53.62 | 48.31 | 1324 | 51.71792388 | SP |
| 260 | 1.6102 | 3.21782573941 | 50.04 | 53.62 | 48.31 | 1324 | 51.71792388 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 51.6502 | -0.05 | -0.10 | 51.6502 | 51.6502 | 51.6502 | 1 |
| 1741732500 | 51.7 | -0.14 | -0.26 | 51.805 | 51.805 | 51.7 | 236 |
| 1741646100 | 51.8366 | -0.01 | -0.02 | 51.89 | 51.89 | 51.8366 | 751 |
| 1741390500 | 51.8469 | 0.07 | 0.14 | 51.83 | 51.86 | 51.83 | 1850 |
| 1741304100 | 51.7764 | -0.05 | -0.10 | 51.81 | 51.81 | 51.7764 | 4 |
| 1741217700 | 51.8264 | -0.03 | -0.06 | 51.81 | 51.85 | 51.81 | 969 |
| 1741131300 | 51.86 | -0.06 | -0.12 | 51.91 | 51.91 | 51.86 | 2037 |
| 1741044900 | 51.9238 | -0.31 | -0.59 | 51.92 | 51.9238 | 51.92 | 201 |
| 1740785700 | 52.2326 | 0.13 | 0.25 | 52.17 | 52.2326 | 52.17 | 1 |
| 1740699300 | 52.1 | -0.14 | -0.27 | 52.15 | 52.15 | 52.1 | 242 |
| 1740612900 | 52.24 | 0.05 | 0.11 | 52.24 | 52.24 | 52.24 | 4 |
| 1740526500 | 52.185 | 0.14 | 0.27 | 52.14 | 52.25 | 52.14 | 2183 |
| 1740440100 | 52.0451 | 0.04 | 0.07 | 52.0451 | 52.0451 | 52.0451 | 0 |
| 1740180900 | 52.0088 | 0.07 | 0.14 | 52.0088 | 52.0088 | 52.0088 | 0 |
| 1740094500 | 51.935 | 0.08 | 0.14 | 51.935 | 51.935 | 51.935 | 11 |
| 1740008100 | 51.86 | -0.01 | -0.02 | 51.83 | 51.91 | 51.83 | 10120 |
| 1739921700 | 51.87 | -0.09 | -0.17 | 51.87 | 51.97 | 51.87 | 2163 |
| 1739576100 | 51.9566 | 0.17 | 0.33 | 51.93 | 51.99 | 51.93 | 3617 |
| 1739489700 | 51.785 | 0.23 | 0.46 | 51.7183 | 51.81 | 51.7183 | 266 |
| 1739403300 | 51.55 | -0.13 | -0.25 | 51.57 | 51.57 | 51.55 | 2 |
| 1739316900 | 51.68 | -0.06 | -0.11 | 51.65 | 51.73 | 51.65 | 7270 |
| 1739230500 | 51.735 | 0.09 | 0.18 | 51.738 | 51.74 | 51.72 | 1473 |
| 1738971300 | 51.64 | -0.22 | -0.41 | 51.64 | 51.64 | 51.64 | 25 |
| 1738884900 | 51.855 | -0.04 | -0.08 | 51.87 | 51.87 | 51.85 | 2384 |
| 1738798500 | 51.895 | 0.14 | 0.27 | 51.85 | 51.895 | 51.85 | 210 |
| 1738712100 | 51.755 | 0.12 | 0.23 | 51.73 | 51.755 | 51.72 | 627 |
| 1738625700 | 51.635 | -0.27 | -0.52 | 51.64 | 51.68 | 51.635 | 198 |
| 1738366500 | 51.9044 | -0.05 | -0.10 | 52 | 52 | 51.9044 | 364 |
| 1738280100 | 51.955 | 0.06 | 0.12 | 51.955 | 51.955 | 51.955 | 196 |
| 1738193700 | 51.895 | -0.01 | -0.02 | 51.895 | 51.895 | 51.895 | 0 |
| 1738107300 | 51.905 | -0.01 | -0.01 | 51.89 | 51.905 | 51.89 | 101 |
| 1738020900 | 51.91 | 0.09 | 0.18 | 51.9 | 51.93 | 51.88 | 1553 |
| 1737761700 | 51.815 | 0.04 | 0.08 | 51.77 | 51.82 | 51.7587 | 1274 |
| 1737675300 | 51.7719 | 0 | 0.00 | 51.7719 | 51.7719 | 51.7719 | 0 |
| 1737588900 | 51.7719 | -0.03 | -0.06 | 51.81 | 51.81 | 51.77 | 1239 |
| 1737502500 | 51.805 | 0.13 | 0.24 | 51.79 | 51.805 | 51.79 | 115 |
| 1737156900 | 51.679 | 0.05 | 0.10 | 51.74 | 51.74 | 51.679 | 414 |
| 1737070500 | 51.629 | 0.05 | 0.10 | 51.62 | 51.629 | 51.62 | 98 |
| 1736984100 | 51.575 | 0.27 | 0.53 | 51.5564 | 51.58 | 51.5564 | 199 |
| 1736897700 | 51.305 | 0.05 | 0.10 | 51.26 | 51.305 | 51.24 | 1523 |
| 1736811300 | 51.255 | -0.12 | -0.24 | 51.27 | 51.31 | 51.255 | 752 |
| 1736552100 | 51.3758 | -0.18 | -0.36 | 51.35 | 51.5 | 51.35 | 2382 |
| 1736379300 | 51.56 | 0.03 | 0.05 | 51.56 | 51.58 | 51.47 | 455 |
| 1736292900 | 51.535 | -0.1 | -0.19 | 51.5041 | 51.59 | 51.4805 | 8106 |
| 1736206500 | 51.635 | -0.06 | -0.11 | 51.635 | 51.635 | 51.635 | 97 |
| 1735947300 | 51.69 | -0.04 | -0.08 | 51.69 | 51.69 | 51.69 | 103 |
| 1735860900 | 51.73 | 0 | 0.00 | 51.7 | 51.73 | 51.7 | 109 |
| 1735688100 | 51.7291 | -0 | -0.01 | 51.85 | 51.85 | 51.6999 | 1764 |
| 1735601700 | 51.734 | -0.13 | -0.25 | 51.71 | 51.734 | 51.71 | 36 |
| 1735342500 | 51.865 | -0.09 | -0.17 | 51.86 | 51.865 | 51.8599 | 400 |
| 1735256100 | 51.9556 | 0.09 | 0.17 | 51.77 | 51.9556 | 51.77 | 2291 |
| 1735077840 | 51.87 | 0.08 | 0.15 | 51.74 | 51.87 | 51.74 | 10697 |
| 1734996900 | 51.79 | -0.1 | -0.19 | 51.79 | 51.79 | 51.79 | 146 |
| 1734737700 | 51.8908 | 0.15 | 0.28 | 51.99 | 51.99 | 51.8908 | 2104 |
| 1734651300 | 51.7446 | -0.16 | -0.31 | 51.78 | 51.81 | 51.7446 | 2449 |
| 1734564900 | 51.9034 | -0.42 | -0.81 | 52.33 | 52.41 | 51.9034 | 4418 |
| 1734478500 | 52.325 | -0.05 | -0.10 | 52.32 | 52.325 | 52.32 | 200 |
| 1734392100 | 52.375 | 0.08 | 0.15 | 52.375 | 52.375 | 52.375 | 151 |
| 1734132900 | 52.295 | -0.15 | -0.29 | 52.41 | 52.41 | 52.295 | 1321 |
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
