Premium
First Trust Active Factor Large Cap ETF (AFLG)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5014 | -1.3923910025 | 36.01 | 36.23 | 35.43 | 34619 | 36.02168938 | SP |
| 4 | 0.0986 | 0.278452414572 | 35.41 | 36.23 | 34.81 | 103434 | 35.73869652 | SP |
| 12 | -0.6614 | -1.82858722698 | 36.17 | 36.5343 | 34.1008 | 113008 | 35.12012831 | SP |
| 26 | 2.2586 | 6.79278195489 | 33.25 | 36.5343 | 31.88 | 66250 | 34.93456904 | SP |
| 52 | 5.9086 | 19.9614864865 | 29.6 | 36.5343 | 29.1102 | 36252 | 34.61636387 | SP |
| 156 | 11.0786 | 45.3483422022 | 24.43 | 36.5343 | 21.421 | 12286 | 34.32278097 | SP |
| 260 | 15.0486 | 73.5513196481 | 20.46 | 36.5343 | 13.44 | 8255 | 32.95758831 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 35.47 | -0.61 | -1.69 | 36.15 | 36.15 | 35.4382 | 25419 |
| 1740094200 | 36.08 | -0.15 | -0.41 | 36.09 | 36.1 | 35.91 | 31301 |
| 1740007800 | 36.23 | 0.16 | 0.44 | 36.06 | 36.23 | 35.99 | 51553 |
| 1739921400 | 36.07 | 0.1 | 0.28 | 36.01 | 36.092 | 35.9361 | 30204 |
| 1739575800 | 35.97 | -0.01 | -0.01 | 36.03 | 36.0899 | 35.95 | 117465 |
| 1739489400 | 35.975 | 0.41 | 1.17 | 35.59 | 36 | 35.59 | 516278 |
| 1739403000 | 35.56 | -0.14 | -0.39 | 35.39 | 35.62 | 35.31 | 41461 |
| 1739316600 | 35.7 | 0.02 | 0.06 | 35.57 | 35.7099 | 35.55 | 196555 |
| 1739230200 | 35.68 | 0.19 | 0.54 | 35.72 | 35.72 | 35.57 | 56638 |
| 1738971000 | 35.49 | -0.24 | -0.67 | 35.83 | 35.83 | 35.4208 | 55778 |
| 1738884600 | 35.73 | 0.07 | 0.20 | 35.85 | 35.85 | 35.52 | 35548 |
| 1738798200 | 35.66 | 0.21 | 0.59 | 35.48 | 35.68 | 35.37 | 141324 |
| 1738711800 | 35.45 | 0.18 | 0.51 | 35.26 | 35.47 | 35.1896 | 134438 |
| 1738625400 | 35.27 | -0.23 | -0.65 | 35.09 | 35.3899 | 34.81 | 125430 |
| 1738366200 | 35.5 | -0.27 | -0.75 | 35.87 | 35.87 | 35.4342 | 104089 |
| 1738279800 | 35.77 | 0.17 | 0.48 | 35.72 | 35.84 | 35.61 | 169237 |
| 1738193400 | 35.6 | -0.08 | -0.22 | 35.69 | 35.69 | 35.43 | 55290 |
| 1738107000 | 35.68 | 0.32 | 0.91 | 35.54 | 35.7 | 35.346 | 29873 |
| 1738020600 | 35.3587 | -0.53 | -1.48 | 35.41 | 35.41 | 35.2201 | 43222 |
| 1737761400 | 35.89 | 0.12 | 0.34 | 36.04 | 36.04 | 35.8142 | 64351 |
| 1737675000 | 35.77 | 0 | 0.00 | 35.77 | 35.77 | 35.77 | 0 |
| 1737588600 | 35.77 | 0.11 | 0.31 | 35.86 | 35.87 | 35.746 | 123796 |
| 1737502200 | 35.66 | 0.32 | 0.91 | 35.5599 | 35.66 | 35.4666 | 31141 |
| 1737156600 | 35.34 | 0.2 | 0.57 | 35.39 | 35.44 | 35.34 | 222887 |
| 1737070200 | 35.14 | 0.01 | 0.03 | 35.23 | 35.23 | 35.0843 | 36345 |
| 1736983800 | 35.13 | 0.5 | 1.44 | 35.11 | 35.18 | 35 | 37962 |
| 1736897400 | 34.63 | 0.19 | 0.55 | 34.62 | 34.6635 | 34.387 | 129059 |
| 1736811000 | 34.44 | 0.06 | 0.17 | 34.19 | 34.45 | 34.1008 | 78783 |
| 1736551800 | 34.38 | -0.53 | -1.52 | 34.59 | 34.62 | 34.2712 | 112850 |
| 1736379000 | 34.91 | 0.09 | 0.26 | 34.7293 | 34.91 | 34.5972 | 147802 |
| 1736292600 | 34.82 | -0.3 | -0.85 | 35.23 | 35.234 | 34.7 | 114458 |
| 1736206200 | 35.12 | 0.23 | 0.66 | 35.15 | 35.339 | 35.02 | 43267 |
| 1735947000 | 34.89 | 0.39 | 1.13 | 34.689 | 34.95 | 34.689 | 212663 |
| 1735860600 | 34.5 | -0.03 | -0.09 | 34.7 | 34.853 | 34.3118 | 82201 |
| 1735687800 | 34.53 | -0.17 | -0.49 | 34.8 | 34.8 | 34.4401 | 98866 |
| 1735601400 | 34.7 | -0.29 | -0.83 | 34.69 | 34.85 | 34.415 | 1518418 |
| 1735342200 | 34.99 | -0.35 | -0.99 | 35.15 | 35.15 | 34.7601 | 8286 |
| 1735255800 | 35.34 | 0.06 | 0.17 | 35.26 | 35.36 | 35.26 | 7056 |
| 1735077840 | 35.28 | 0.27 | 0.77 | 35.1 | 35.28 | 35.0606 | 7854 |
| 1734996600 | 35.01 | 0.11 | 0.32 | 34.89 | 35.01 | 34.689 | 21376 |
| 1734737400 | 34.9 | 0.48 | 1.39 | 34.54 | 35.0399 | 34.39 | 27989 |
| 1734651000 | 34.42 | -0.05 | -0.15 | 34.758 | 34.758 | 34.42 | 740486 |
| 1734564600 | 34.47 | -0.92 | -2.60 | 35.51 | 35.51 | 34.45 | 20811 |
| 1734478200 | 35.39 | -0.24 | -0.67 | 35.47 | 35.489 | 35.3499 | 16375 |
| 1734391800 | 35.63 | 0.1 | 0.28 | 35.66 | 35.73 | 35.5977 | 36289 |
| 1734132600 | 35.53 | -0.2 | -0.56 | 35.528 | 35.56 | 35.4762 | 13074 |
| 1734046200 | 35.73 | -0.1 | -0.28 | 35.8152 | 35.89 | 35.72 | 12368 |
| 1733959800 | 35.83 | 0.15 | 0.42 | 35.83 | 35.923 | 35.8008 | 21688 |
| 1733873400 | 35.68 | -0.28 | -0.78 | 35.828 | 35.8993 | 35.6638 | 18472 |
| 1733787000 | 35.96 | -0.38 | -1.04 | 36.11 | 36.11 | 35.94 | 17000 |
| 1733527800 | 36.3396 | -0.06 | -0.17 | 36.47 | 36.47 | 36.3308 | 5286 |
| 1733441400 | 36.4 | -0.04 | -0.10 | 36.48 | 36.5343 | 36.4 | 20887 |
| 1733355000 | 36.4354 | 0.18 | 0.48 | 36.35 | 36.44 | 36.2868 | 14481 |
| 1733268600 | 36.26 | 0.1 | 0.28 | 36.15 | 36.27 | 36.1315 | 40603 |
| 1733182200 | 36.16 | -0.01 | -0.03 | 36.17 | 36.2399 | 36.16 | 16169 |
| 1732917840 | 36.17 | 0.21 | 0.58 | 36.13 | 36.2656 | 36.13 | 9893 |
| 1732750200 | 35.96 | -0.2 | -0.55 | 36.03 | 36.05 | 35.92 | 24126 |
| 1732663800 | 36.16 | 0.27 | 0.75 | 35.98 | 36.1673 | 35.93 | 26356 |
| 1732577400 | 35.89 | 0.16 | 0.45 | 36.08 | 36.08 | 35.805 | 14787 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
