Premium
First Trust Active Factor Mid Cap ETF (AFMC)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -1.42357642358 | 40.04 | 40.38 | 39.18 | 20311 | 39.85752651 | SP |
| 4 | 0.11 | 0.279471544715 | 39.36 | 40.38 | 37.785 | 26579 | 39.53321746 | SP |
| 12 | 4.56 | 13.0621598396 | 34.91 | 40.38 | 34.465 | 24364 | 38.10985098 | SP |
| 26 | 4.38 | 12.4821886577 | 35.09 | 40.38 | 34.465 | 25888 | 37.20276165 | SP |
| 52 | 7.63 | 23.9635678392 | 31.84 | 40.38 | 31.07 | 22789 | 35.46380379 | SP |
| 156 | 15.46 | 64.3898375677 | 24.01 | 40.38 | 22.2963 | 15303 | 32.82709649 | SP |
| 260 | 13.76 | 53.5200311163 | 25.71 | 40.38 | 19.9961 | 9428 | 32.55662061 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 39.47 | -0.46 | -1.15 | 39.68 | 40.06 | 39.47 | 7823 |
| 1781044200 | 39.93 | 0.32 | 0.81 | 40.11 | 40.38 | 39.18 | 54909 |
| 1780957800 | 39.61 | 0.13 | 0.33 | 39.95 | 39.95 | 39.56 | 10864 |
| 1780698600 | 39.48 | -0.74 | -1.84 | 40.05 | 40.05 | 39.4199 | 11343 |
| 1780612200 | 40.22 | 0.11 | 0.27 | 40.04 | 40.33 | 40.04 | 16618 |
| 1780525800 | 40.11 | 0.02 | 0.05 | 40.13 | 40.25 | 40 | 24078 |
| 1780439400 | 40.089 | 0.51 | 1.29 | 39.76 | 40.13 | 39.76 | 87654 |
| 1780353000 | 39.58 | -0.01 | -0.03 | 39.28 | 39.67 | 39.28 | 4845 |
| 1780093800 | 39.59 | -0.16 | -0.40 | 39.87 | 39.87 | 39.52 | 15045 |
| 1780007400 | 39.75 | -0.1 | -0.25 | 39.9 | 39.9 | 39.475 | 16266 |
| 1779921000 | 39.85 | -0.18 | -0.45 | 40.2 | 40.2 | 39.81 | 84050 |
| 1779834600 | 40.03 | 0.69 | 1.75 | 39.85 | 40.03 | 39.715 | 10560 |
| 1779489000 | 39.34 | 0.4 | 1.03 | 39.22 | 39.37 | 39.1537 | 6834 |
| 1779402600 | 38.94 | 0.21 | 0.56 | 38.73 | 39.03 | 38.57 | 15325 |
| 1779316200 | 38.725 | 0.68 | 1.77 | 38.27 | 38.75 | 38.27 | 7176 |
| 1779229800 | 38.05 | -0.25 | -0.65 | 38.31 | 38.31 | 37.785 | 12566 |
| 1779143400 | 38.3 | -0.1 | -0.26 | 38.4 | 38.52 | 38.2 | 26214 |
| 1778884200 | 38.4 | -0.74 | -1.89 | 38.9 | 38.9 | 38.31 | 38193 |
| 1778797800 | 39.14 | 0.08 | 0.20 | 39.36 | 39.3899 | 39.0865 | 54765 |
| 1778711400 | 39.0619 | 0.01 | 0.04 | 39.37 | 39.37 | 38.912 | 12741 |
| 1778625000 | 39.0473 | -0.21 | -0.54 | 39.26 | 39.26 | 38.56 | 23616 |
| 1778538600 | 39.26 | 0.14 | 0.36 | 39.15 | 39.37 | 39.15 | 11660 |
| 1778279400 | 39.12 | 0.24 | 0.62 | 39.19 | 39.19 | 39.06 | 9666 |
| 1778193000 | 38.88 | -0.69 | -1.74 | 39.71 | 39.71 | 38.85 | 16273 |
| 1778106600 | 39.57 | 0.69 | 1.77 | 39.28 | 39.67 | 39.28 | 61385 |
| 1778020200 | 38.88 | 0.44 | 1.14 | 38.71 | 38.95 | 38.64 | 34480 |
| 1777933800 | 38.44 | -0.19 | -0.50 | 38.48 | 38.73 | 38.365 | 10291 |
| 1777674600 | 38.6323 | -0.03 | -0.07 | 38.76 | 38.77 | 38.56 | 6703 |
| 1777588200 | 38.66 | 0.52 | 1.36 | 38.27 | 38.77 | 38.24 | 18949 |
| 1777501800 | 38.14 | -0.11 | -0.29 | 38.29 | 38.35 | 38 | 15037 |
| 1777415400 | 38.25 | -0.39 | -1.02 | 38.39 | 38.77 | 38.1214 | 24715 |
| 1777329000 | 38.6435 | 0.03 | 0.09 | 38.77 | 38.77 | 38.56 | 21145 |
| 1777069800 | 38.61 | 0.05 | 0.13 | 38.79 | 38.79 | 38.485 | 42477 |
| 1776983400 | 38.56 | 0.1 | 0.26 | 38.6 | 38.6875 | 38.21 | 22332 |
| 1776897000 | 38.46 | 0.03 | 0.08 | 38.86 | 39.01 | 38.365 | 16458 |
| 1776810600 | 38.43 | -0.11 | -0.29 | 38.63 | 38.86 | 38.43 | 35222 |
| 1776724200 | 38.54 | 0.15 | 0.39 | 38.38 | 38.58 | 38.29 | 12728 |
| 1776465000 | 38.39 | 0.67 | 1.78 | 37.93 | 38.6192 | 37.93 | 7945 |
| 1776378600 | 37.72 | 0.1 | 0.27 | 37.72 | 37.8 | 37.575 | 12810 |
| 1776292200 | 37.62 | -0.17 | -0.45 | 37.95 | 37.95 | 37.475 | 44049 |
| 1776205800 | 37.79 | 0.11 | 0.29 | 37.92 | 37.92 | 37.712 | 44748 |
| 1776119400 | 37.68 | 0.38 | 1.03 | 37.16 | 37.68 | 37.16 | 8705 |
| 1775860200 | 37.2959 | -0.19 | -0.52 | 37.69 | 37.69 | 37.282 | 10904 |
| 1775773800 | 37.49 | 0.19 | 0.51 | 37.07 | 37.63 | 37.07 | 8124 |
| 1775687400 | 37.3 | 1.06 | 2.92 | 37.11 | 37.37 | 37.11 | 7547 |
| 1775601000 | 36.24 | 0.11 | 0.30 | 35.92 | 36.3099 | 35.92 | 15895 |
| 1775514600 | 36.13 | 0.13 | 0.36 | 36.08 | 36.13 | 35.8639 | 28843 |
| 1775169000 | 36.0017 | 0.06 | 0.16 | 35.43 | 36.0017 | 35.43 | 23341 |
| 1775082600 | 35.9458 | 0.44 | 1.24 | 35.79 | 36.18 | 35.79 | 39649 |
| 1774996200 | 35.5053 | 0.91 | 2.65 | 35.09 | 35.56 | 34.9 | 85280 |
| 1774909800 | 34.5903 | -0.38 | -1.09 | 35.5 | 35.5 | 34.465 | 18701 |
| 1774650600 | 34.9721 | -0.44 | -1.24 | 35.21 | 35.41 | 34.9721 | 19952 |
| 1774564200 | 35.41 | -0.63 | -1.75 | 35.81 | 35.98 | 35.39 | 8380 |
| 1774477800 | 36.04 | 0.24 | 0.67 | 36.2 | 36.33 | 35.74 | 15796 |
| 1774391400 | 35.8 | 0.42 | 1.19 | 35.23 | 35.94 | 35.155 | 39872 |
| 1774305000 | 35.3777 | 0.58 | 1.66 | 35.36 | 35.92 | 35.36 | 14337 |
| 1774045800 | 34.8 | -0.71 | -2.00 | 35.56 | 35.56 | 34.615 | 29874 |
| 1773959400 | 35.51 | 0.11 | 0.31 | 34.91 | 35.725 | 34.91 | 27147 |
| 1773873000 | 35.4 | -0.35 | -0.98 | 35.63 | 35.78 | 35.39 | 14385 |
| 1773786600 | 35.75 | 0.24 | 0.68 | 35.67 | 35.9 | 35.65 | 22226 |
| 1773700200 | 35.51 | 0.27 | 0.77 | 35.65 | 35.82 | 35.5 | 18975 |
| 1773441000 | 35.24 | -0.11 | -0.31 | 35.58 | 35.59 | 35.13 | 47623 |
| 1773354600 | 35.35 | -0.57 | -1.60 | 35.55 | 35.61 | 35.333899 | 7727 |
| 1773268200 | 35.923 | 0.01 | 0.02 | 35.97 | 36.016713 | 35.645 | 23498 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
