Fineco Mscieur Ig Sri 1-3 Cor Ucits Etf (FAMSF3)
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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 107.18 | -0.11 | -0.10 | 107.18 | 107.18 | 107.18 | 20 |
| 1724342100 | 107.29 | 0.09 | 0.08 | 108.6 | 108.6 | 107.29 | 92 |
| 1724255700 | 107.2 | 0.03 | 0.03 | 107.2 | 107.2 | 107.2 | 20 |
| 1724169300 | 107.17 | 0 | 0.00 | 107.17 | 107.17 | 107.17 | 0 |
| 1724082900 | 107.17 | 0 | 0.00 | 107.17 | 107.17 | 107.17 | 0 |
| 1723823700 | 107.17 | 0.11 | 0.10 | 107.09 | 107.17 | 107.09 | 8 |
| 1723650900 | 107.06 | 0 | 0.00 | 107.06 | 107.06 | 107.06 | 0 |
| 1723564500 | 107.06 | 0.09 | 0.08 | 107.06 | 107.06 | 107.06 | 20 |
| 1723478100 | 106.97 | -0.07 | -0.07 | 108.4 | 108.4 | 106.97 | 4 |
| 1723218900 | 107.04 | -0.2 | -0.19 | 108.36 | 108.36 | 107.04 | 40 |
| 1723132500 | 107.24 | 0 | 0.00 | 107.24 | 107.24 | 107.24 | 0 |
| 1723046100 | 107.24 | 0 | 0.00 | 107.24 | 107.24 | 107.24 | 0 |
| 1722959700 | 107.24 | 0.36 | 0.34 | 106.87 | 107.24 | 106.87 | 889 |
| 1722873300 | 106.88 | 0 | 0.00 | 106.88 | 106.88 | 106.88 | 0 |
| 1722614100 | 106.88 | 0 | 0.00 | 106.88 | 106.88 | 106.88 | 0 |
| 1722527700 | 106.88 | 0.66 | 0.62 | 106.88 | 106.88 | 106.88 | 1 |
| 1722441300 | 106.22 | 0 | 0.00 | 106.22 | 106.22 | 106.22 | 0 |
| 1722354900 | 106.22 | 0 | 0.00 | 106.22 | 106.22 | 106.22 | 0 |
| 1722268500 | 106.22 | 0 | 0.00 | 106.22 | 106.22 | 106.22 | 0 |
| 1722009300 | 106.22 | 0 | 0.00 | 106.22 | 106.22 | 106.22 | 0 |
| 1721922900 | 106.22 | -0.13 | -0.12 | 104.8 | 106.22 | 104.8 | 18 |
| 1721836500 | 106.35 | 0 | 0.00 | 106.35 | 106.35 | 106.35 | 0 |
| 1721750100 | 106.35 | 0 | 0.00 | 106.35 | 106.35 | 106.35 | 0 |
| 1721663700 | 106.35 | 0 | 0.00 | 106.35 | 106.35 | 106.35 | 0 |
| 1721404500 | 106.35 | 0.19 | 0.18 | 106.51 | 106.51 | 106.21 | 2489 |
| 1721318100 | 106.16 | 0 | 0.00 | 106.16 | 106.16 | 106.16 | 0 |
| 1721231700 | 106.16 | 0 | 0.00 | 106.16 | 106.16 | 106.16 | 0 |
| 1721145300 | 106.16 | 0.07 | 0.07 | 106.13 | 106.16 | 105.76 | 196 |
| 1721058900 | 106.09 | 0.17 | 0.16 | 106.14 | 106.14 | 106.09 | 104 |
| 1720799700 | 105.92 | 0 | 0.00 | 105.92 | 105.92 | 105.92 | 0 |
| 1720713300 | 105.92 | 0 | 0.00 | 105.92 | 105.92 | 105.92 | 0 |
| 1720626900 | 105.92 | 0.07 | 0.07 | 105.92 | 105.92 | 105.92 | 50 |
| 1720540500 | 105.85 | 0.06 | 0.06 | 105.85 | 105.85 | 105.85 | 1292 |
| 1720454100 | 105.79 | 0 | 0.00 | 105.79 | 105.79 | 105.79 | 0 |
| 1720194900 | 105.79 | 0 | 0.00 | 105.79 | 105.79 | 105.79 | 0 |
| 1720108500 | 105.79 | 0.42 | 0.40 | 105.79 | 105.79 | 105.79 | 109 |
| 1720022100 | 105.37 | 0 | 0.00 | 105.37 | 105.37 | 105.37 | 0 |
| 1719935700 | 105.37 | -0.2 | -0.19 | 103.88 | 105.37 | 103.88 | 536 |
| 1719849300 | 105.57 | -0.16 | -0.15 | 105.67 | 105.67 | 105.57 | 3 |
| 1719590100 | 105.73 | 0.22 | 0.21 | 105.73 | 105.73 | 105.73 | 48 |
| 1719503700 | 105.51 | 0 | 0.00 | 105.51 | 105.51 | 105.51 | 0 |
| 1719417300 | 105.51 | 0 | 0.00 | 105.51 | 105.51 | 105.51 | 0 |
| 1719330900 | 105.51 | 0 | 0.00 | 105.51 | 105.51 | 105.51 | 0 |
| 1719244500 | 105.51 | 0 | 0.00 | 105.51 | 105.51 | 105.51 | 0 |
| 1718985300 | 105.51 | 0 | 0.00 | 105.51 | 105.51 | 105.51 | 0 |
| 1718898900 | 105.51 | 0 | 0.00 | 105.5 | 105.51 | 105.5 | 200 |
| 1718812500 | 105.51 | 0.02 | 0.02 | 105.51 | 105.51 | 105.51 | 5 |
| 1718726100 | 105.49 | 0.03 | 0.03 | 105.49 | 105.49 | 105.49 | 46 |
| 1718639700 | 105.46 | 0.77 | 0.74 | 105.46 | 105.46 | 105.46 | 5 |
| 1718380500 | 104.69 | 0 | 0.00 | 104.69 | 104.69 | 104.69 | 0 |
| 1718294100 | 104.69 | 0 | 0.00 | 104.69 | 104.69 | 104.69 | 0 |
| 1718207700 | 104.69 | 0 | 0.00 | 104.69 | 104.69 | 104.69 | 0 |
| 1718121300 | 104.69 | 0 | 0.00 | 104.69 | 104.69 | 104.69 | 0 |
| 1718034900 | 104.69 | -0.55 | -0.52 | 105.1 | 105.11 | 103.54 | 763 |
| 1717775700 | 105.24 | -0.03 | -0.03 | 105.24 | 105.24 | 105.24 | 96 |
| 1717689300 | 105.27 | -0.01 | -0.01 | 105.27 | 105.27 | 105.27 | 96 |
| 1717602900 | 105.28 | 0 | 0.00 | 105.28 | 105.28 | 105.28 | 0 |
| 1717516500 | 105.28 | 0.09 | 0.09 | 106.6 | 106.6 | 104.91 | 47 |
| 1717430100 | 105.19 | 0.12 | 0.11 | 105.19 | 105.19 | 105.19 | 62 |
| 1717170900 | 105.07 | 0.37 | 0.35 | 105.07 | 105.07 | 105.07 | 96 |
| 1717084500 | 104.7 | -0.01 | -0.01 | 103.24 | 104.7 | 103.24 | 88 |
| 1716998100 | 104.71 | 0 | 0.00 | 104.71 | 104.71 | 104.71 | 0 |
| 1716911700 | 104.71 | 0.11 | 0.11 | 103.52 | 104.72 | 103.52 | 997 |
| 1716825300 | 104.6 | -0.35 | -0.33 | 103.51 | 104.6 | 103.51 | 78 |
| 1716566100 | 104.95 | 0.2 | 0.19 | 104.94 | 104.95 | 104.94 | 583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
