Fineco MSCI USD HY SRI Corp UCITS (FAMUSS)
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 |
|---|---|---|---|---|---|---|---|
| 1727798100 | 109.05 | 1.42 | 1.32 | 108.66 | 109.05 | 108.66 | 86 |
| 1727711700 | 107.63 | -0.12 | -0.11 | 107.63 | 107.63 | 107.63 | 10 |
| 1727452500 | 107.75 | -0.04 | -0.04 | 107.75 | 107.75 | 107.75 | 2 |
| 1727366100 | 107.79 | 0.05 | 0.05 | 107.79 | 107.79 | 107.79 | 9 |
| 1727279700 | 107.74 | 0 | 0.00 | 107.74 | 107.74 | 107.74 | 0 |
| 1727193300 | 107.74 | -0.05 | -0.05 | 107.74 | 107.74 | 107.74 | 95 |
| 1727106900 | 107.79 | 0.02 | 0.02 | 111.8 | 111.8 | 107.79 | 300 |
| 1726847700 | 107.77 | 0 | 0.00 | 107.77 | 107.77 | 107.77 | 0 |
| 1726761300 | 107.77 | 0 | 0.00 | 107.77 | 107.77 | 107.77 | 0 |
| 1726674900 | 107.77 | 0 | 0.00 | 107.77 | 107.77 | 107.77 | 0 |
| 1726588500 | 107.77 | 0 | 0.00 | 107.77 | 107.77 | 107.77 | 0 |
| 1726502100 | 107.77 | -0.19 | -0.18 | 107.78 | 107.78 | 107.77 | 25 |
| 1726242900 | 107.96 | 0.04 | 0.04 | 107.52 | 107.96 | 107.52 | 32 |
| 1726156500 | 107.92 | -0.09 | -0.08 | 107.92 | 107.92 | 107.92 | 78 |
| 1726070100 | 108.01 | 0 | 0.00 | 108.01 | 108.01 | 108.01 | 0 |
| 1725983700 | 108.01 | 0 | 0.00 | 108.01 | 108.01 | 108.01 | 0 |
| 1725897300 | 108.01 | 0.32 | 0.30 | 111.16 | 111.16 | 108.01 | 340 |
| 1725638100 | 107.69 | 0.13 | 0.12 | 107.69 | 107.69 | 107.69 | 70 |
| 1725551700 | 107.56 | 0 | 0.00 | 107.56 | 107.56 | 107.56 | 0 |
| 1725465300 | 107.56 | 0.22 | 0.20 | 107.05 | 107.56 | 107.05 | 2 |
| 1725378900 | 107.34 | -0.1 | -0.09 | 107.71 | 107.71 | 107.34 | 90 |
| 1725292500 | 107.44 | 0.39 | 0.36 | 107.52 | 107.52 | 106.98 | 37 |
| 1725033300 | 107.05 | -0.33 | -0.31 | 106.94 | 107.55 | 106.94 | 199 |
| 1724946900 | 107.38 | 0.98 | 0.92 | 107.38 | 107.38 | 107.38 | 1 |
| 1724860500 | 106.4 | 0 | 0.00 | 106.4 | 106.4 | 106.4 | 0 |
| 1724774100 | 106.4 | -0.45 | -0.42 | 102.81 | 106.86 | 102.8 | 128 |
| 1724687700 | 106.85 | 0.31 | 0.29 | 106.84 | 106.85 | 106.84 | 201 |
| 1724428500 | 106.54 | -0.58 | -0.54 | 106.92 | 106.92 | 106.54 | 2 |
| 1724342100 | 107.12 | 0.51 | 0.48 | 110.1 | 110.1 | 106.59 | 73 |
| 1724255700 | 106.61 | -0.37 | -0.35 | 110.28 | 110.28 | 106.61 | 2 |
| 1724169300 | 106.98 | 0 | 0.00 | 106.98 | 106.98 | 106.98 | 0 |
| 1724082900 | 106.98 | -0.19 | -0.18 | 110.7 | 110.7 | 106.98 | 8 |
| 1723823700 | 107.17 | -0.1 | -0.09 | 107.35 | 107.35 | 107.17 | 65 |
| 1723650900 | 107.27 | 0 | 0.00 | 107.27 | 107.27 | 107.27 | 0 |
| 1723564500 | 107.27 | 0 | 0.00 | 107.27 | 107.27 | 107.27 | 0 |
| 1723478100 | 107.27 | 0.34 | 0.32 | 106.94 | 107.27 | 106.94 | 26 |
| 1723218900 | 106.93 | 0 | 0.00 | 106.93 | 106.93 | 106.93 | 0 |
| 1723132500 | 106.93 | 1.3 | 1.23 | 110.47 | 110.47 | 106.9 | 40 |
| 1723046100 | 105.63 | 0 | 0.00 | 105.63 | 105.63 | 105.63 | 0 |
| 1722959700 | 105.63 | -0.39 | -0.37 | 105.63 | 105.63 | 105.63 | 164 |
| 1722873300 | 106.02 | -2.03 | -1.88 | 110.37 | 110.37 | 106.02 | 94 |
| 1722614100 | 108.05 | -0.11 | -0.10 | 108.05 | 108.05 | 108.05 | 10 |
| 1722527700 | 108.16 | 1.32 | 1.24 | 108.33 | 108.33 | 108.16 | 8 |
| 1722441300 | 106.84 | 0 | 0.00 | 106.84 | 106.84 | 106.84 | 0 |
| 1722354900 | 106.84 | -0.14 | -0.13 | 106.84 | 106.84 | 106.84 | 11 |
| 1722268500 | 106.98 | 0 | 0.00 | 106.98 | 106.98 | 106.98 | 0 |
| 1722009300 | 106.98 | 0 | 0.00 | 106.98 | 106.98 | 106.98 | 0 |
| 1721922900 | 106.98 | 0.49 | 0.46 | 106.98 | 106.98 | 106.98 | 10 |
| 1721836500 | 106.49 | 0 | 0.00 | 106.49 | 106.49 | 106.49 | 0 |
| 1721750100 | 106.49 | -0.1 | -0.09 | 106.49 | 106.49 | 106.49 | 4 |
| 1721663700 | 106.59 | 0 | 0.00 | 106.59 | 106.59 | 106.59 | 0 |
| 1721404500 | 106.59 | 0 | 0.00 | 106.59 | 106.59 | 106.59 | 0 |
| 1721318100 | 106.59 | 0.08 | 0.08 | 106.59 | 106.59 | 106.59 | 99 |
| 1721231700 | 106.51 | 0 | 0.00 | 106.51 | 106.51 | 106.51 | 0 |
| 1721145300 | 106.51 | 0.3 | 0.28 | 106.07 | 106.75 | 103.02 | 222 |
| 1721058900 | 106.21 | 0.41 | 0.39 | 106.21 | 106.21 | 106.21 | 26 |
| 1720799700 | 105.8 | 0 | 0.00 | 105.8 | 105.8 | 105.8 | 0 |
| 1720713300 | 105.8 | -0.74 | -0.69 | 105.8 | 105.8 | 105.8 | 14 |
| 1720626900 | 106.54 | 0.45 | 0.42 | 106.57 | 106.57 | 106.54 | 204 |
| 1720540500 | 106.09 | 0 | 0.00 | 106.09 | 106.09 | 106.09 | 0 |
| 1720454100 | 106.09 | -0.23 | -0.22 | 106.1 | 106.1 | 106.09 | 400 |
| 1720194900 | 106.32 | -0.18 | -0.17 | 106.32 | 106.32 | 106.32 | 32 |
| 1720108500 | 106.5 | -0.01 | -0.01 | 106.51 | 106.51 | 106.5 | 30 |
| 1720022100 | 106.51 | 0.11 | 0.10 | 106.51 | 106.51 | 106.51 | 2 |
| 1719935700 | 106.4 | 1.07 | 1.02 | 106.4 | 106.4 | 106.4 | 184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
