Fineco MSCI USD IG Lq SRI CorpUCITS ETF (FAMLSS)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735923300 | 108.78 | 0.23 | 0.21 | 108.45 | 108.78 | 108.45 | 507 |
| 1735836900 | 108.55 | 1.96 | 1.84 | 108.54 | 108.55 | 108.54 | 537 |
| 1735577700 | 106.59 | -0.33 | -0.31 | 109.29 | 109.29 | 106.59 | 34 |
| 1735318500 | 106.92 | -0.41 | -0.38 | 109.3 | 109.3 | 106.92 | 12 |
| 1734972900 | 107.33 | 0.58 | 0.54 | 107 | 107.33 | 106.96 | 583 |
| 1734713700 | 106.75 | -0.38 | -0.35 | 109.56 | 109.56 | 106.75 | 263 |
| 1734627300 | 107.13 | 0.05 | 0.05 | 106.49 | 107.13 | 106.49 | 152 |
| 1734540900 | 107.08 | 0.48 | 0.45 | 107.08 | 107.08 | 107.08 | 2 |
| 1734454500 | 106.6 | -0.51 | -0.48 | 104.12 | 106.93 | 104.12 | 278 |
| 1734368100 | 107.11 | -0.29 | -0.27 | 109.6 | 109.6 | 106.87 | 293 |
| 1734108900 | 107.4 | -0.27 | -0.25 | 107.4 | 107.4 | 107.4 | 4 |
| 1734022500 | 107.67 | -0.03 | -0.03 | 110.59 | 110.59 | 107.63 | 1074 |
| 1733936100 | 107.7 | 0.5 | 0.47 | 107.91 | 107.91 | 107.7 | 519 |
| 1733849700 | 107.2 | 0 | 0.00 | 107.2 | 107.2 | 107.2 | 0 |
| 1733763300 | 107.2 | -0.04 | -0.04 | 107.89 | 107.89 | 107.2 | 7 |
| 1733504100 | 107.24 | -0.41 | -0.38 | 107.24 | 107.24 | 107.24 | 93 |
| 1733417700 | 107.65 | 0.48 | 0.45 | 110.12 | 110.12 | 107.65 | 10 |
| 1733331300 | 107.17 | 0 | 0.00 | 107.17 | 107.17 | 107.17 | 0 |
| 1733244900 | 107.17 | -0.02 | -0.02 | 107.17 | 107.17 | 107.17 | 3 |
| 1733158500 | 107.19 | 0 | 0.00 | 107.19 | 107.19 | 107.19 | 0 |
| 1732899300 | 107.19 | 0.63 | 0.59 | 107.19 | 107.19 | 107.19 | 59 |
| 1732812900 | 106.56 | 0 | 0.00 | 106.56 | 106.56 | 106.56 | 0 |
| 1732726500 | 106.56 | 0 | 0.00 | 106.56 | 106.56 | 106.56 | 0 |
| 1732640100 | 106.56 | 0 | 0.00 | 106.56 | 106.56 | 106.56 | 0 |
| 1732553700 | 106.56 | 0 | 0.00 | 106.56 | 106.56 | 106.56 | 0 |
| 1732294500 | 106.56 | 0.61 | 0.58 | 106.97 | 106.97 | 106.56 | 204 |
| 1732208100 | 105.95 | 0 | 0.00 | 105.95 | 105.95 | 105.95 | 0 |
| 1732121700 | 105.95 | 0 | 0.00 | 105.95 | 105.95 | 105.95 | 0 |
| 1732035300 | 105.95 | 0.64 | 0.61 | 105.95 | 105.95 | 105.95 | 95 |
| 1731948900 | 105.31 | 0 | 0.00 | 105.31 | 105.31 | 105.31 | 0 |
| 1731689700 | 105.31 | -0.34 | -0.32 | 104.92 | 105.38 | 104.92 | 151 |
| 1731603300 | 105.65 | 0 | 0.00 | 105.65 | 105.65 | 105.65 | 0 |
| 1731516900 | 105.65 | 0 | 0.00 | 105.65 | 105.65 | 105.65 | 0 |
| 1731430500 | 105.65 | 2.04 | 1.97 | 107.99 | 107.99 | 105.65 | 14 |
| 1731344100 | 103.61 | 0 | 0.00 | 103.61 | 103.61 | 103.61 | 0 |
| 1731084900 | 103.61 | 0 | 0.00 | 103.61 | 103.61 | 103.61 | 0 |
| 1730998500 | 103.61 | -0.21 | -0.20 | 103.61 | 103.61 | 103.61 | 1 |
| 1730912100 | 103.82 | 1.53 | 1.50 | 104.02 | 104.02 | 103.82 | 379 |
| 1730825700 | 102.29 | 0 | 0.00 | 102.29 | 102.29 | 102.29 | 0 |
| 1730739300 | 102.29 | -0.79 | -0.77 | 102.5 | 102.5 | 102.1 | 423 |
| 1730480100 | 103.08 | 0 | 0.00 | 103.08 | 103.08 | 103.08 | 0 |
| 1730393700 | 103.08 | 0 | 0.00 | 103.08 | 103.08 | 103.08 | 0 |
| 1730307300 | 103.08 | 0.57 | 0.56 | 103.08 | 103.08 | 103.08 | 1 |
| 1730220900 | 102.51 | 0 | 0.00 | 102.51 | 102.51 | 102.51 | 0 |
| 1730134500 | 102.51 | -0.86 | -0.83 | 102.51 | 102.51 | 102.51 | 10 |
| 1729871700 | 103.37 | 0 | 0.00 | 103.37 | 103.37 | 103.37 | 0 |
| 1729785300 | 103.37 | 0 | 0.00 | 103.37 | 103.37 | 103.37 | 0 |
| 1729698900 | 103.37 | 0 | 0.00 | 103.37 | 103.37 | 103.37 | 0 |
| 1729612500 | 103.37 | -0.6 | -0.58 | 103.37 | 103.37 | 103.37 | 49 |
| 1729526100 | 103.97 | -0.31 | -0.30 | 103.78 | 103.97 | 103.78 | 51 |
| 1729266900 | 104.28 | 0.32 | 0.31 | 104.28 | 104.28 | 104.28 | 35 |
| 1729180500 | 103.96 | 0 | 0.00 | 103.96 | 103.96 | 103.96 | 0 |
| 1729094100 | 103.96 | 0 | 0.00 | 103.96 | 103.96 | 103.96 | 0 |
| 1729007700 | 103.96 | 0.74 | 0.72 | 105.94 | 105.94 | 103.88 | 23 |
| 1728921300 | 103.22 | 0 | 0.00 | 103.22 | 103.22 | 103.22 | 0 |
| 1728662100 | 103.22 | 0 | 0.00 | 103.22 | 103.22 | 103.22 | 0 |
| 1728575700 | 103.22 | 0 | 0.00 | 103.22 | 103.22 | 103.22 | 0 |
| 1728489300 | 103.22 | 0 | 0.00 | 103.22 | 103.22 | 103.22 | 0 |
| 1728402900 | 103.22 | 0 | 0.00 | 103.22 | 103.22 | 103.22 | 0 |
| 1728316500 | 103.22 | 0 | 0.00 | 103.22 | 103.22 | 103.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
