Premium
First Trust Active Factor Mid Cap ETF (AFMC)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1582 | 0.497171590195 | 31.82 | 31.9484 | 31.39 | 50260 | 31.60295961 | SP |
| 4 | -2.4718 | -7.17503628447 | 34.45 | 34.45 | 31.39 | 17960 | 32.22208315 | SP |
| 12 | -0.3118 | -0.965624032208 | 32.29 | 35.09 | 31.39 | 14332 | 33.00853494 | SP |
| 26 | 2.8182 | 9.6646090535 | 29.16 | 35.09 | 28.49 | 13282 | 32.0205911 | SP |
| 52 | 5.6782 | 21.5901140684 | 26.3 | 35.09 | 25.95 | 10855 | 30.81637377 | SP |
| 156 | 5.2882 | 19.8134132634 | 26.69 | 35.09 | 19.9961 | 4524 | 29.35097025 | SP |
| 260 | 11.7082 | 57.761223483 | 20.27 | 35.09 | 12.0944 | 2859 | 28.90312333 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 31.9782 | 0.37 | 1.18 | 31.8199 | 31.9799 | 31.807 | 72089 |
| 1735860600 | 31.6038 | 0.02 | 0.06 | 31.85 | 31.8899 | 31.52 | 171007 |
| 1735687800 | 31.585 | -0.02 | -0.06 | 31.78 | 31.78 | 31.55 | 23798 |
| 1735601400 | 31.603 | -0.19 | -0.60 | 31.71 | 31.73 | 31.39 | 4742 |
| 1735342200 | 31.7931 | -0.36 | -1.11 | 31.82 | 31.82 | 31.63 | 1491 |
| 1735255800 | 32.1496 | 0.14 | 0.43 | 32.009999 | 32.1496 | 32.009999 | 229 |
| 1735077840 | 32.012099 | 0.2 | 0.63 | 31.85 | 32.012099 | 31.67 | 1829 |
| 1734996600 | 31.8106 | 0.03 | 0.11 | 31.85 | 31.85 | 31.57 | 271 |
| 1734737400 | 31.777 | 0.21 | 0.66 | 31.47 | 32.049999 | 31.47 | 3022 |
| 1734651000 | 31.5674 | -0.11 | -0.36 | 31.78 | 31.78 | 31.56 | 3764 |
| 1734564600 | 31.6814 | -1.14 | -3.47 | 33.02 | 33.02 | 31.6814 | 1340 |
| 1734478200 | 32.82 | -0.44 | -1.32 | 33.11 | 33.134999 | 32.75 | 7641 |
| 1734391800 | 33.259999 | 0.1 | 0.29 | 33.229999 | 33.39 | 33.2291 | 59446 |
| 1734132600 | 33.1637 | -0.33 | -0.98 | 33.36 | 33.36 | 33.1251 | 5864 |
| 1734046200 | 33.4932 | -0.17 | -0.50 | 33.72 | 33.72 | 33.4932 | 2004 |
| 1733959800 | 33.66 | 0.12 | 0.36 | 33.88 | 33.88 | 33.6059 | 10251 |
| 1733873400 | 33.54 | -0.24 | -0.70 | 33.63 | 33.74 | 33.5231 | 14366 |
| 1733787000 | 33.7763 | -0.35 | -1.04 | 34.27 | 34.27 | 33.7763 | 5124 |
| 1733527800 | 34.13 | -0.09 | -0.26 | 34.45 | 34.45 | 34.01 | 7096 |
| 1733441400 | 34.22 | -0.31 | -0.90 | 34.57 | 34.57 | 34.2054 | 14317 |
| 1733355000 | 34.53 | 0.02 | 0.06 | 34.67 | 34.67 | 34.3272 | 1902 |
| 1733268600 | 34.51 | -0.07 | -0.20 | 34.73 | 34.73 | 34.48 | 11641 |
| 1733182200 | 34.58 | -0.05 | -0.15 | 34.78 | 34.78 | 34.57 | 4622 |
| 1732917840 | 34.6318 | 0.09 | 0.27 | 34.8 | 34.8 | 34.6318 | 3709 |
| 1732750200 | 34.5402 | -0.16 | -0.47 | 34.83 | 34.83 | 34.5402 | 4828 |
| 1732663800 | 34.7047 | -0.09 | -0.25 | 34.88 | 34.88 | 34.425 | 11187 |
| 1732577400 | 34.79 | 0.48 | 1.40 | 34.69 | 35.09 | 34.69 | 8862 |
| 1732318200 | 34.309 | 0.5 | 1.47 | 33.88 | 34.309 | 33.88 | 5453 |
| 1732231800 | 33.8119 | 0.53 | 1.60 | 33.52 | 33.8892 | 33.52 | 7388 |
| 1732145400 | 33.2785 | 0.14 | 0.44 | 33.31 | 33.31 | 33.07 | 10298 |
| 1732059000 | 33.1342 | -0.06 | -0.17 | 32.97 | 33.159999 | 32.924999 | 4503 |
| 1731972600 | 33.189999 | 0.06 | 0.18 | 33.25 | 33.299999 | 33.14 | 14229 |
| 1731713400 | 33.1308 | -0.28 | -0.84 | 33.52 | 33.52 | 33.13 | 5604 |
| 1731627000 | 33.409999 | -0.4 | -1.18 | 33.88 | 33.88 | 33.375 | 5656 |
| 1731540600 | 33.81 | -0.15 | -0.44 | 34.19 | 34.21 | 33.76 | 11223 |
| 1731454200 | 33.96 | -0.37 | -1.08 | 34.31 | 34.378 | 33.92 | 5039 |
| 1731367800 | 34.33 | 0.27 | 0.79 | 34.35 | 34.4397 | 34.2456 | 40221 |
| 1731108600 | 34.06 | 0.16 | 0.47 | 33.99 | 34.09 | 33.99 | 152149 |
| 1731022200 | 33.899 | -0 | -0.00 | 34.01 | 34.01 | 33.8194 | 2879 |
| 1730935800 | 33.9 | 1.32 | 4.05 | 33.8 | 33.93 | 33.485 | 44740 |
| 1730849400 | 32.58 | 0.58 | 1.81 | 32.009999 | 32.58 | 32.009999 | 884 |
| 1730763000 | 32 | 0.17 | 0.54 | 31.76 | 32.2 | 31.76 | 6586 |
| 1730500200 | 31.8288 | -0.14 | -0.42 | 32.159999 | 32.22 | 31.8288 | 93903 |
| 1730413800 | 31.9643 | -0.26 | -0.79 | 32.4 | 32.4 | 31.9643 | 21 |
| 1730327400 | 32.22 | 0.04 | 0.13 | 32.39 | 32.39 | 32.22 | 3900 |
| 1730241000 | 32.179 | 0.03 | 0.09 | 31.9198 | 32.179 | 31.9198 | 1404 |
| 1730154600 | 32.15 | 0.38 | 1.19 | 32.1653 | 32.1653 | 32.1 | 2673 |
| 1729895400 | 31.7725 | -0.26 | -0.80 | 32.049999 | 32.049999 | 31.7725 | 286 |
| 1729809000 | 32.0277 | 0.07 | 0.23 | 32.045 | 32.045 | 32.0277 | 861 |
| 1729722600 | 31.9557 | -0.21 | -0.64 | 32 | 32 | 31.9557 | 244 |
| 1729636200 | 32.1607 | -0.24 | -0.74 | 32.17 | 32.17 | 32.1607 | 102 |
| 1729549800 | 32.4005 | -0.45 | -1.37 | 32.92 | 32.92 | 32.4 | 660 |
| 1729290600 | 32.8521 | -0.02 | -0.05 | 32.92 | 32.939999 | 32.83 | 2822 |
| 1729204200 | 32.8673 | -0.04 | -0.13 | 32.85 | 32.92 | 32.85 | 1666 |
| 1729117800 | 32.909399 | 0.36 | 1.12 | 32.95 | 32.99 | 32.909399 | 1946 |
| 1729031400 | 32.5459 | -0.03 | -0.09 | 32.67 | 32.869999 | 32.5459 | 1929 |
| 1728945000 | 32.574399 | 0.26 | 0.79 | 32.53 | 32.59 | 32.53 | 594 |
| 1728685800 | 32.318199 | 0.49 | 1.54 | 32.29 | 32.318199 | 32.2181 | 2704 |
| 1728599400 | 31.8292 | -0.17 | -0.54 | 31.89 | 31.89 | 31.79 | 236 |
| 1728513000 | 32.003 | 0.12 | 0.37 | 31.95 | 32.13 | 31.82 | 6549 |
| 1728426600 | 31.8853 | 0.04 | 0.12 | 31.8374 | 31.931 | 31.785 | 1365 |
| 1728340200 | 31.8461 | -0.24 | -0.76 | 31.93 | 31.93 | 31.81 | 398 |
| 1728081000 | 32.0888 | 0.31 | 0.97 | 32.22 | 32.22 | 31.9993 | 349 |
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
