Fineco MSCIEUR HY SRI Corp UCITS ETF (FAMEUS)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719590100 | 113.37 | 0 | 0.00 | 113.37 | 113.37 | 113.37 | 0 |
| 1719503700 | 113.37 | -0.43 | -0.38 | 113.37 | 113.37 | 113.37 | 1 |
| 1719417300 | 113.8 | 0 | 0.00 | 113.8 | 113.8 | 113.8 | 0 |
| 1719330900 | 113.8 | 0.78 | 0.69 | 113.58 | 113.8 | 113.58 | 750 |
| 1719244500 | 113.02 | 0 | 0.00 | 113.02 | 113.02 | 113.02 | 0 |
| 1718985300 | 113.02 | 0 | 0.00 | 113.02 | 113.02 | 113.02 | 0 |
| 1718898900 | 113.02 | -0.46 | -0.41 | 113.27 | 113.27 | 113.02 | 200 |
| 1718812500 | 113.48 | 0.65 | 0.58 | 113.48 | 113.48 | 113.48 | 30 |
| 1718726100 | 112.83 | 0 | 0.00 | 112.83 | 112.83 | 112.83 | 0 |
| 1718639700 | 112.83 | -0.17 | -0.15 | 112.83 | 112.83 | 112.83 | 12 |
| 1718380500 | 113 | 0.04 | 0.04 | 113 | 113 | 113 | 10 |
| 1718294100 | 112.96 | -0.51 | -0.45 | 113.06 | 113.06 | 112.96 | 42 |
| 1718207700 | 113.47 | 0.31 | 0.27 | 117.24 | 117.24 | 113.47 | 110 |
| 1718121300 | 113.16 | -0.7 | -0.61 | 113.16 | 113.16 | 113.16 | 25 |
| 1718034900 | 113.86 | 0 | 0.00 | 113.86 | 113.86 | 113.86 | 0 |
| 1717775700 | 113.86 | -0.11 | -0.10 | 113.76 | 113.86 | 113.76 | 331 |
| 1717689300 | 113.97 | 0 | 0.00 | 113.97 | 113.97 | 113.97 | 0 |
| 1717602900 | 113.97 | 0.05 | 0.04 | 117.6 | 117.6 | 113.74 | 134 |
| 1717516500 | 113.92 | 0.3 | 0.26 | 113.87 | 113.92 | 113.87 | 55 |
| 1717430100 | 113.62 | 0.27 | 0.24 | 113.62 | 113.62 | 113.62 | 13 |
| 1717170900 | 113.35 | 0 | 0.00 | 113.35 | 113.35 | 113.35 | 0 |
| 1717084500 | 113.35 | -0.45 | -0.40 | 113.36 | 113.38 | 113.35 | 220 |
| 1716998100 | 113.8 | 0 | 0.00 | 113.8 | 113.8 | 113.8 | 0 |
| 1716911700 | 113.8 | 0.31 | 0.27 | 113.51 | 113.8 | 113.51 | 654 |
| 1716825300 | 113.49 | 0 | 0.00 | 113.49 | 113.49 | 113.49 | 0 |
| 1716566100 | 113.49 | -0.08 | -0.07 | 113.49 | 113.49 | 113.49 | 457 |
| 1716479700 | 113.57 | -0.43 | -0.38 | 113.68 | 113.68 | 113.57 | 227 |
| 1716393300 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1716306900 | 114 | 0.12 | 0.11 | 114 | 114 | 114 | 44 |
| 1716220500 | 113.88 | 0.12 | 0.11 | 113.88 | 113.88 | 113.88 | 25 |
| 1715961300 | 113.76 | 0 | 0.00 | 113.79 | 113.79 | 113.76 | 108 |
| 1715874900 | 113.76 | 0 | 0.00 | 113.76 | 113.76 | 113.76 | 0 |
| 1715788500 | 113.76 | 0.59 | 0.52 | 113.43 | 113.76 | 113.43 | 276 |
| 1715702100 | 113.17 | -1.2 | -1.05 | 117.07 | 117.07 | 113.17 | 499 |
| 1715615700 | 114.37 | 0 | 0.00 | 114.37 | 114.37 | 114.37 | 0 |
| 1715356500 | 114.37 | 1.09 | 0.96 | 113.29 | 114.37 | 113.29 | 617 |
| 1715270100 | 113.28 | 0 | 0.00 | 113.28 | 113.28 | 113.28 | 0 |
| 1715183700 | 113.28 | 0.55 | 0.49 | 113.28 | 113.28 | 113.28 | 30 |
| 1715097300 | 112.73 | -0.44 | -0.39 | 116.78 | 116.78 | 112.73 | 33 |
| 1715010900 | 113.17 | 0 | 0.00 | 113.17 | 113.17 | 113.17 | 0 |
| 1714751700 | 113.17 | -2.83 | -2.44 | 112.86 | 113.17 | 112.86 | 55 |
| 1714665300 | 116 | 3.47 | 3.08 | 116 | 116 | 116 | 142 |
| 1714492500 | 112.53 | 0 | 0.00 | 112.53 | 112.53 | 112.53 | 0 |
| 1714406100 | 112.53 | 0 | 0.00 | 112.53 | 112.53 | 112.53 | 0 |
| 1714146900 | 112.53 | 0 | 0.00 | 112.53 | 112.53 | 112.53 | 0 |
| 1714060500 | 112.53 | 0 | 0.00 | 112.53 | 112.53 | 112.53 | 0 |
| 1713974100 | 112.53 | -0.12 | -0.11 | 112.53 | 112.53 | 112.53 | 8 |
| 1713887700 | 112.65 | 0.57 | 0.51 | 113.08 | 113.08 | 112.65 | 66 |
| 1713801300 | 112.08 | -0.16 | -0.14 | 112.08 | 112.08 | 112.08 | 6 |
| 1713542100 | 112.24 | 0 | 0.00 | 112.24 | 112.24 | 112.24 | 0 |
| 1713455700 | 112.24 | 0.08 | 0.07 | 112.24 | 112.24 | 112.24 | 10 |
| 1713369300 | 112.16 | 0.27 | 0.24 | 112.16 | 112.16 | 112.16 | 61 |
| 1713282900 | 111.89 | -0.14 | -0.12 | 111.89 | 111.89 | 111.89 | 20 |
| 1713196500 | 112.03 | -0.4 | -0.36 | 116.15 | 116.15 | 112.03 | 111 |
| 1712937300 | 112.43 | -0.85 | -0.75 | 112.65 | 112.65 | 112.16 | 274 |
| 1712850900 | 113.28 | 0 | 0.00 | 113.28 | 113.28 | 113.28 | 0 |
| 1712764500 | 113.28 | 0.22 | 0.19 | 113.28 | 113.28 | 113.28 | 4 |
| 1712678100 | 113.06 | 0.15 | 0.13 | 112.92 | 113.06 | 112.92 | 90 |
| 1712591700 | 112.91 | 0.05 | 0.04 | 116.6 | 116.6 | 112.91 | 98 |
| 1712332500 | 112.86 | 0 | 0.00 | 112.86 | 112.86 | 112.86 | 0 |
| 1712246100 | 112.86 | -0.57 | -0.50 | 112.86 | 112.86 | 112.86 | 4 |
| 1712159700 | 113.43 | 0.83 | 0.74 | 112.4 | 113.43 | 112.4 | 404 |
| 1712073300 | 112.6 | -0.05 | -0.04 | 112.65 | 112.65 | 112.13 | 90 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
