Fineco Msci Eur Ig Sri Corp Ucits Etf (FAMSFF)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 110.84 | 0.02 | 0.02 | 110.84 | 110.84 | 110.84 | 4 |
| 1742489700 | 110.82 | 0.13 | 0.12 | 110.82 | 110.82 | 110.82 | 10 |
| 1742403300 | 110.69 | 0.11 | 0.10 | 110.7 | 110.7 | 110.69 | 11 |
| 1742316900 | 110.58 | -0.01 | -0.01 | 110.58 | 110.58 | 110.58 | 50 |
| 1742230500 | 110.59 | 0.9 | 0.82 | 112.83 | 112.83 | 110.17 | 25 |
| 1741971300 | 109.69 | -0.24 | -0.22 | 109.69 | 109.69 | 109.69 | 80 |
| 1741884900 | 109.93 | 0 | 0.00 | 109.93 | 109.93 | 109.93 | 0 |
| 1741798500 | 109.93 | -0.64 | -0.58 | 109.93 | 109.93 | 109.93 | 4 |
| 1741712100 | 110.57 | -0.3 | -0.27 | 110.57 | 110.57 | 110.57 | 4 |
| 1741625700 | 110.87 | 0.75 | 0.68 | 110.87 | 110.87 | 110.87 | 4 |
| 1741366500 | 110.12 | -0.76 | -0.69 | 110.12 | 110.12 | 110.12 | 10 |
| 1741280100 | 110.88 | -0.62 | -0.56 | 113.3 | 113.3 | 110.88 | 8 |
| 1741193700 | 111.5 | -0.03 | -0.03 | 114.47 | 114.47 | 111.5 | 4 |
| 1741107300 | 111.53 | 0.08 | 0.07 | 112.15 | 112.15 | 111.53 | 22 |
| 1741020900 | 111.45 | -0.49 | -0.44 | 112.15 | 112.15 | 111.45 | 38 |
| 1740761700 | 111.94 | -0.17 | -0.15 | 111.94 | 111.94 | 111.94 | 1 |
| 1740675300 | 112.11 | 0.03 | 0.03 | 112.11 | 112.11 | 112.11 | 46 |
| 1740588900 | 112.08 | 0.11 | 0.10 | 112 | 112.08 | 112 | 76 |
| 1740502500 | 111.97 | 0.16 | 0.14 | 114.52 | 114.52 | 111.97 | 242 |
| 1740416100 | 111.81 | 0 | 0.00 | 111.81 | 111.81 | 111.81 | 0 |
| 1740156900 | 111.81 | 0.02 | 0.02 | 111.73 | 111.81 | 111.73 | 91 |
| 1740070500 | 111.79 | 0 | 0.00 | 111.79 | 111.79 | 111.79 | 0 |
| 1739984100 | 111.79 | 0 | 0.00 | 111.79 | 111.79 | 111.79 | 0 |
| 1739897700 | 111.79 | 0.41 | 0.37 | 111.79 | 111.79 | 111.79 | 4 |
| 1739811300 | 111.38 | -0.68 | -0.61 | 114.63 | 114.63 | 111.38 | 5 |
| 1739552100 | 112.06 | 0 | 0.00 | 112.06 | 112.06 | 112.06 | 0 |
| 1739465700 | 112.06 | 0.14 | 0.13 | 111.49 | 112.06 | 111.49 | 54 |
| 1739379300 | 111.92 | 0 | 0.00 | 111.92 | 111.92 | 111.92 | 0 |
| 1739292900 | 111.92 | 0 | 0.00 | 111.92 | 111.92 | 111.92 | 0 |
| 1739206500 | 111.92 | 0 | 0.00 | 111.92 | 111.92 | 111.92 | 0 |
| 1738947300 | 111.92 | -0.02 | -0.02 | 111.92 | 111.92 | 111.92 | 40 |
| 1738860900 | 111.94 | 0 | 0.00 | 111.94 | 111.94 | 111.94 | 0 |
| 1738774500 | 111.94 | 0 | 0.00 | 111.94 | 111.94 | 111.94 | 0 |
| 1738688100 | 111.94 | 0.13 | 0.12 | 111.41 | 111.94 | 111.41 | 102 |
| 1738601700 | 111.81 | 1.14 | 1.03 | 111.81 | 111.82 | 111.35 | 51 |
| 1738342500 | 110.67 | 0 | 0.00 | 110.67 | 110.67 | 110.67 | 0 |
| 1738256100 | 110.67 | -0.36 | -0.32 | 113.42 | 113.42 | 110.67 | 124 |
| 1738169700 | 111.03 | 0.22 | 0.20 | 110.63 | 111.03 | 110.63 | 14 |
| 1738083300 | 110.81 | 0 | 0.00 | 110.81 | 110.81 | 110.81 | 0 |
| 1737996900 | 110.81 | -0.02 | -0.02 | 110.81 | 110.81 | 110.81 | 14 |
| 1737737700 | 110.83 | 0 | 0.00 | 110.83 | 110.83 | 110.83 | 0 |
| 1737651300 | 110.83 | -0.15 | -0.14 | 110.83 | 110.83 | 110.83 | 20 |
| 1737564900 | 110.98 | 0.28 | 0.25 | 111.06 | 111.06 | 110.98 | 22 |
| 1737478500 | 110.7 | 0 | 0.00 | 110.7 | 110.7 | 110.7 | 0 |
| 1737392100 | 110.7 | -0.05 | -0.05 | 110.7 | 110.7 | 110.7 | 10 |
| 1737132900 | 110.75 | 0.37 | 0.34 | 110.75 | 110.75 | 110.75 | 5 |
| 1737046500 | 110.38 | 0.38 | 0.35 | 110.38 | 110.38 | 110.38 | 3 |
| 1736960100 | 110 | 0.15 | 0.14 | 108.12 | 110 | 108.12 | 127 |
| 1736873700 | 109.85 | 0.75 | 0.69 | 109.85 | 109.85 | 109.85 | 1 |
| 1736787300 | 109.1 | -0.85 | -0.77 | 107.18 | 109.1 | 107.18 | 19 |
| 1736528100 | 109.95 | -0.57 | -0.52 | 110.17 | 110.17 | 109.95 | 147 |
| 1736441700 | 110.52 | 0 | 0.00 | 110.52 | 110.52 | 110.52 | 0 |
| 1736355300 | 110.52 | 0.28 | 0.25 | 113 | 113 | 110.52 | 13 |
| 1736268900 | 110.24 | -0.54 | -0.49 | 110.24 | 110.24 | 110.24 | 68 |
| 1736182500 | 110.78 | 0 | 0.00 | 110.78 | 110.78 | 110.78 | 0 |
| 1735923300 | 110.78 | -0.47 | -0.42 | 110.78 | 110.78 | 110.78 | 113 |
| 1735836900 | 111.25 | 0.22 | 0.20 | 111.04 | 111.25 | 110.87 | 153 |
| 1735577700 | 111.03 | -0.06 | -0.05 | 113.65 | 113.65 | 111.03 | 35 |
| 1735318500 | 111.09 | -0.03 | -0.03 | 112.47 | 112.47 | 111.09 | 36 |
| 1734972900 | 111.12 | -0.04 | -0.04 | 113.89 | 113.89 | 111.12 | 1079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
