Premium
First Trust Active Factor Mid Cap ETF (AFMC)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -1.15337423313 | 40.75 | 41.07 | 40.28 | 27503 | 40.80661438 | SP |
| 4 | 0.24 | 0.599400599401 | 40.04 | 41.09 | 39.18 | 24733 | 40.40364143 | SP |
| 12 | 3.21 | 8.65929322903 | 37.07 | 41.09 | 37.07 | 24253 | 39.41475413 | SP |
| 26 | 5.65 | 16.3153335258 | 34.63 | 41.09 | 34.465 | 27799 | 37.64954782 | SP |
| 52 | 7.71 | 23.6720908812 | 32.57 | 41.09 | 31.68 | 22993 | 35.98524978 | SP |
| 156 | 15.33 | 61.4428857715 | 24.95 | 41.09 | 22.2963 | 15776 | 33.07840676 | SP |
| 260 | 14.68 | 57.34375 | 25.6 | 41.09 | 19.9961 | 9724 | 32.80290951 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 40.28 | -0.35 | -0.86 | 40.93 | 40.93 | 39.96 | 18024 |
| 1782945000 | 40.63 | -0.35 | -0.85 | 40.73 | 41 | 40.63 | 26337 |
| 1782858600 | 40.98 | 0.16 | 0.39 | 40.94 | 41.07 | 40.64 | 42965 |
| 1782772200 | 40.82 | 0.12 | 0.29 | 40.88 | 40.88 | 40.41 | 23423 |
| 1782513000 | 40.7 | -0.08 | -0.20 | 40.74 | 40.81 | 40.3301 | 23993 |
| 1782426600 | 40.78 | 0.37 | 0.92 | 40.75 | 41.06 | 40.64 | 20799 |
| 1782340200 | 40.41 | 0.17 | 0.42 | 40.44 | 40.669921 | 40.27 | 25451 |
| 1782253800 | 40.24 | -0.4 | -0.98 | 40.2 | 40.51 | 40.19 | 18219 |
| 1782167400 | 40.64 | 0.34 | 0.85 | 40.5 | 40.7399 | 40.46 | 16463 |
| 1781821800 | 40.2958 | 0.24 | 0.59 | 40.53 | 40.55 | 40.18 | 33272 |
| 1781735400 | 40.06 | -0.51 | -1.26 | 40.75 | 40.83 | 40.0564 | 43993 |
| 1781649000 | 40.57 | -0.09 | -0.22 | 40.81 | 41.01 | 40.51 | 38549 |
| 1781562600 | 40.66 | -0.07 | -0.17 | 40.84 | 41.09 | 40.65 | 22428 |
| 1781303400 | 40.73 | 0.35 | 0.87 | 40.64 | 40.85 | 40.64 | 17959 |
| 1781217000 | 40.38 | 0.91 | 2.31 | 39.88 | 40.39 | 39.746 | 14516 |
| 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 |
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.
