Premium
First Trust Active Factor Small Cap ETF (AFSM)
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 | 1.249 | 4.21674544227 | 29.62 | 30.869 | 29.2 | 7984 | 29.98927348 | SP |
| 4 | 0.289 | 0.945062132112 | 30.58 | 30.869 | 29.2 | 11426 | 30.21350233 | SP |
| 12 | 0.403 | 1.32278605659 | 30.466 | 33.51 | 29.2 | 12982 | 31.47493691 | SP |
| 26 | 0.609 | 2.01255783212 | 30.26 | 33.51 | 27.31 | 11706 | 31.01100317 | SP |
| 52 | 4.569 | 17.3726235741 | 26.3 | 33.51 | 25.98 | 7795 | 30.36419255 | SP |
| 156 | 4.9997 | 19.3267695686 | 25.8693 | 33.51 | 20.5434 | 3412 | 28.67989776 | SP |
| 260 | 9.949 | 47.5573613767 | 20.92 | 33.51 | 11.37 | 2227 | 28.13921008 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 30.6225 | 0.55 | 1.85 | 30.6 | 30.6599 | 30.49 | 6513 |
| 1736897400 | 30.0676 | 0.31 | 1.03 | 30.03 | 30.1 | 29.7031 | 7968 |
| 1736811000 | 29.76 | 0.2 | 0.68 | 29.2 | 29.76 | 29.2 | 13719 |
| 1736551800 | 29.56 | -0.53 | -1.76 | 29.95 | 29.95 | 29.39 | 3787 |
| 1736379000 | 30.09 | 0.07 | 0.23 | 30.02 | 30.159 | 30 | 5803 |
| 1736292600 | 30.0218 | -0.27 | -0.88 | 30.31 | 30.31 | 29.87 | 9151 |
| 1736206200 | 30.2893 | -0.13 | -0.43 | 30.54 | 30.5783 | 30.2602 | 3332 |
| 1735947000 | 30.42 | 0.34 | 1.13 | 30.12 | 30.44 | 30.07 | 6289 |
| 1735860600 | 30.08 | 0 | 0.00 | 30.45 | 30.45 | 29.93 | 12888 |
| 1735687800 | 30.08 | 0.04 | 0.15 | 30.31 | 30.41 | 30.07 | 2496 |
| 1735601400 | 30.035 | -0.26 | -0.84 | 30.14 | 30.21 | 29.62 | 16979 |
| 1735342200 | 30.29 | -0.44 | -1.43 | 30.71 | 30.71 | 30.15 | 3905 |
| 1735255800 | 30.73 | 0.29 | 0.96 | 30.28 | 30.74 | 30.28 | 23747 |
| 1735077840 | 30.4383 | 0.23 | 0.76 | 30.36 | 30.4383 | 30.3024 | 572 |
| 1734996600 | 30.2089 | -0.05 | -0.17 | 30.34 | 30.34 | 30.06 | 58055 |
| 1734737400 | 30.26 | 0.01 | 0.04 | 29.98 | 30.58 | 29.98 | 7143 |
| 1734651000 | 30.2477 | -0.02 | -0.07 | 30.7 | 30.7 | 30.2301 | 12062 |
| 1734564600 | 30.27 | -1.24 | -3.93 | 31.8 | 31.8 | 30.25 | 11143 |
| 1734478200 | 31.5092 | -0.37 | -1.16 | 31.86 | 31.86 | 31.36 | 24729 |
| 1734391800 | 31.88 | 0.13 | 0.41 | 31.96 | 32.03 | 31.79 | 10453 |
| 1734132600 | 31.7512 | -0.26 | -0.81 | 32.08 | 32.08 | 31.66 | 6779 |
| 1734046200 | 32.009999 | -0.37 | -1.15 | 32.38 | 32.38 | 32.009999 | 3218 |
| 1733959800 | 32.3834 | 0.19 | 0.59 | 32.5 | 32.5494 | 32.189999 | 6554 |
| 1733873400 | 32.1939 | -0.08 | -0.26 | 32.229999 | 32.43 | 32.1713 | 9020 |
| 1733787000 | 32.276899 | -0.35 | -1.08 | 32.81 | 32.81 | 32.276899 | 4072 |
| 1733527800 | 32.6281 | -0 | -0.01 | 32.71 | 32.718 | 32.5382 | 5610 |
| 1733441400 | 32.6304 | -0.47 | -1.42 | 33.06 | 33.06 | 32.6304 | 4936 |
| 1733355000 | 33.1 | 0.31 | 0.95 | 33.09 | 33.185 | 32.827199 | 1907 |
| 1733268600 | 32.7871 | -0.2 | -0.61 | 33.14 | 33.14 | 32.757199 | 5008 |
| 1733182200 | 32.9879 | 0.13 | 0.39 | 33.07 | 33.11 | 32.85 | 9442 |
| 1732917840 | 32.859099 | 0.06 | 0.18 | 33.07 | 33.07 | 32.8495 | 3516 |
| 1732750200 | 32.7999 | -0.12 | -0.35 | 33.15 | 33.15 | 32.7999 | 19780 |
| 1732663800 | 32.915799 | -0.26 | -0.79 | 32.714 | 33.0396 | 32.714 | 5440 |
| 1732577400 | 33.1764 | 0.54 | 1.64 | 33.32 | 33.509999 | 33.1764 | 43413 |
| 1732318200 | 32.64 | 0.45 | 1.40 | 32.2 | 32.71 | 32.2 | 5121 |
| 1732231800 | 32.189999 | 0.52 | 1.65 | 31.98 | 32.252 | 31.91 | 6318 |
| 1732145400 | 31.6677 | -0.03 | -0.10 | 31.78 | 31.78 | 31.4503 | 1822 |
| 1732059000 | 31.7 | 0.21 | 0.67 | 31.2 | 31.7 | 31.2 | 2747 |
| 1731972600 | 31.49 | 0.09 | 0.28 | 31.62 | 31.69 | 31.39 | 3362 |
| 1731713400 | 31.4013 | -0.43 | -1.35 | 32.04 | 32.1 | 31.33 | 4729 |
| 1731627000 | 31.83 | -0.44 | -1.36 | 32.47 | 32.47 | 31.758 | 25004 |
| 1731540600 | 32.27 | -0.4 | -1.24 | 32.96 | 32.96 | 32.27 | 56535 |
| 1731454200 | 32.6749 | -0.58 | -1.75 | 33.17 | 33.17 | 32.67 | 7498 |
| 1731367800 | 33.2558 | 0.37 | 1.11 | 33.259999 | 33.33 | 33.21 | 2280 |
| 1731108600 | 32.89 | 0.14 | 0.43 | 32.75 | 32.96 | 32.68 | 18744 |
| 1731022200 | 32.75 | -0.11 | -0.33 | 32.799999 | 32.9 | 32.6854 | 33638 |
| 1730935800 | 32.86 | 1.91 | 6.17 | 32.409999 | 32.89 | 32.336799 | 47560 |
| 1730849400 | 30.9494 | 0.61 | 2.01 | 30.79 | 30.9494 | 30.79 | 47978 |
| 1730763000 | 30.34 | 0.1 | 0.33 | 30.3 | 30.58 | 30.3 | 9100 |
| 1730500200 | 30.24 | 0.09 | 0.30 | 30.49 | 30.54 | 30.18 | 30921 |
| 1730413800 | 30.1482 | -0.36 | -1.19 | 30.185 | 30.35 | 30.1401 | 4686 |
| 1730327400 | 30.51 | -0.1 | -0.33 | 30.42 | 30.86 | 30.42 | 8788 |
| 1730241000 | 30.61 | 0.04 | 0.13 | 30.49 | 30.61 | 30.42 | 30266 |
| 1730154600 | 30.57 | 0.45 | 1.49 | 30.49 | 30.6 | 30.49 | 4390 |
| 1729895400 | 30.121 | -0.18 | -0.59 | 30.4337 | 30.54 | 30.121 | 2426 |
| 1729809000 | 30.3 | 0 | 0.00 | 30.466 | 30.4999 | 30.259 | 4742 |
| 1729722600 | 30.3 | -0.31 | -1.02 | 30.47 | 30.47 | 30.0899 | 3150 |
| 1729636200 | 30.6125 | -0.19 | -0.61 | 30.581 | 30.621 | 30.581 | 1924 |
| 1729549800 | 30.8 | -0.47 | -1.50 | 30.831 | 30.89 | 30.8 | 9039 |
| 1729290600 | 31.27 | -0.16 | -0.51 | 31.35 | 31.43 | 31.25 | 3899 |
| 1729204200 | 31.43 | -0.07 | -0.22 | 31.65 | 31.65 | 31.345 | 151489 |
| 1729117800 | 31.5 | 0.41 | 1.32 | 31.32 | 31.588 | 31.275 | 54807 |
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
