Premium
First Trust Active Factor Small Cap ETF (AFSM)
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 | -0.12 | -0.295275590551 | 40.64 | 41.34 | 39.79 | 19838 | 40.78931041 | SP |
| 4 | 2.58 | 6.80021085925 | 37.94 | 41.34 | 37.3 | 18055 | 39.66962588 | SP |
| 12 | 6.17 | 17.962154294 | 34.35 | 41.34 | 34.35 | 15709 | 38.08155151 | SP |
| 26 | 6.91 | 20.5593573341 | 33.61 | 41.34 | 31.71 | 17991 | 35.582659 | SP |
| 52 | 9.7801 | 31.8156532715 | 30.7399 | 41.34 | 29.49 | 18689 | 33.84517741 | SP |
| 156 | 16.08 | 65.7937806874 | 24.44 | 41.34 | 22.438 | 10366 | 32.16182996 | SP |
| 260 | 14.1 | 53.368660106 | 26.42 | 41.34 | 20.5434 | 6720 | 31.49124667 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 40.19 | -0.69 | -1.69 | 41.11 | 41.19 | 39.79 | 15331 |
| 1782945000 | 40.88 | -0.22 | -0.54 | 41.15 | 41.34 | 40.81 | 12956 |
| 1782858600 | 41.1 | 0.4 | 0.98 | 40.79 | 41.16 | 40.79 | 31434 |
| 1782772200 | 40.7 | 0.3 | 0.75 | 40.64 | 40.7 | 40.12 | 19630 |
| 1782513000 | 40.3972 | 0.37 | 0.93 | 39.7 | 40.44 | 39.46 | 19412 |
| 1782426600 | 40.0255 | 0.24 | 0.61 | 39.87 | 40.4 | 39.795 | 29396 |
| 1782340200 | 39.7812 | 0.2 | 0.51 | 39.8 | 40.1499 | 39.62 | 60159 |
| 1782253800 | 39.58 | -0.23 | -0.58 | 39.18 | 39.85 | 39.18 | 8877 |
| 1782167400 | 39.81 | 0.37 | 0.94 | 39.52 | 39.85 | 39.52 | 10713 |
| 1781821800 | 39.44 | 0.71 | 1.83 | 39.09 | 39.44 | 39.09 | 14019 |
| 1781735400 | 38.73 | -0.32 | -0.82 | 39.06 | 39.44 | 38.71 | 8809 |
| 1781649000 | 39.0512 | -0.29 | -0.73 | 39.3 | 39.575 | 39.0512 | 4027 |
| 1781562600 | 39.34 | -0.04 | -0.10 | 39.97 | 39.97 | 39.33 | 10245 |
| 1781303400 | 39.38 | 0.42 | 1.08 | 39.26 | 39.56 | 39.26 | 13806 |
| 1781217000 | 38.96 | 1.16 | 3.07 | 38.08 | 38.97 | 38.08 | 16534 |
| 1781130600 | 37.8 | -0.28 | -0.74 | 38.06 | 38.62 | 37.79 | 17365 |
| 1781044200 | 38.08 | 0.3 | 0.79 | 37.98 | 38.619 | 37.3 | 18941 |
| 1780957800 | 37.78 | 0.34 | 0.91 | 37.94 | 37.99 | 37.68 | 13327 |
| 1780698600 | 37.44 | -1.04 | -2.70 | 37.98 | 38.18 | 37.36 | 7969 |
| 1780612200 | 38.48 | 0.5 | 1.32 | 37.87 | 38.5799 | 37.87 | 13486 |
| 1780525800 | 37.98 | -0.38 | -0.99 | 38.14 | 38.152705 | 37.8511 | 4969 |
| 1780439400 | 38.36 | 0.4 | 1.05 | 38.16 | 38.4 | 38.16 | 11321 |
| 1780353000 | 37.96 | 0.11 | 0.29 | 37.58 | 38.08 | 37.58 | 27561 |
| 1780093800 | 37.8515 | -0.46 | -1.20 | 38.18 | 38.22 | 37.8217 | 32841 |
| 1780007400 | 38.31 | -0.13 | -0.34 | 38.33 | 38.46 | 38.12 | 23628 |
| 1779921000 | 38.44 | -0.11 | -0.27 | 38.55 | 38.6198 | 38.3705 | 13917 |
| 1779834600 | 38.5459 | 0.75 | 1.97 | 38.13 | 38.5459 | 38.13 | 14306 |
| 1779489000 | 37.8 | 0.3 | 0.80 | 37.77 | 37.88 | 37.65 | 10462 |
| 1779402600 | 37.5 | 0.23 | 0.62 | 37.16 | 37.535 | 36.86 | 20306 |
| 1779316200 | 37.27 | 0.94 | 2.59 | 36.49 | 37.27 | 36.49 | 21963 |
| 1779229800 | 36.328 | -0.31 | -0.85 | 36.62 | 36.62 | 36.08 | 7593 |
| 1779143400 | 36.64 | -0.09 | -0.25 | 36.99 | 36.99 | 36.4499 | 10063 |
| 1778884200 | 36.73 | -0.81 | -2.16 | 36.96 | 37.11 | 36.7276 | 7118 |
| 1778797800 | 37.54 | 0.13 | 0.35 | 37.43 | 37.66 | 37.43 | 17503 |
| 1778711400 | 37.41 | -0.06 | -0.17 | 37.56 | 37.56 | 37.165 | 10101 |
| 1778625000 | 37.4725 | -0.33 | -0.87 | 37.5 | 37.55 | 36.94 | 5591 |
| 1778538600 | 37.8 | 0.1 | 0.26 | 37.81 | 38.17 | 37.7459 | 13537 |
| 1778279400 | 37.7015 | 0.37 | 1.00 | 37.54 | 37.75 | 37.54 | 13297 |
| 1778193000 | 37.3295 | -0.57 | -1.51 | 38.09 | 38.09 | 37.32 | 13656 |
| 1778106600 | 37.9 | 0.4 | 1.07 | 37.65 | 38.0799 | 37.65 | 14029 |
| 1778020200 | 37.5 | 0.73 | 1.99 | 36.97 | 37.52 | 36.97 | 18247 |
| 1777933800 | 36.77 | -0.33 | -0.89 | 36.91 | 37.19 | 36.65 | 18499 |
| 1777674600 | 37.1 | 0.2 | 0.54 | 36.975 | 37.45 | 36.8101 | 6750 |
| 1777588200 | 36.9 | 0.76 | 2.12 | 36.37 | 36.93 | 36.37 | 15413 |
| 1777501800 | 36.1355 | -0.22 | -0.62 | 36.36 | 36.44 | 35.94 | 13834 |
| 1777415400 | 36.36 | -0.31 | -0.85 | 36.33 | 36.57 | 36.22 | 13455 |
| 1777329000 | 36.67 | 0.01 | 0.03 | 36.6 | 36.71 | 36.58 | 15856 |
| 1777069800 | 36.6574 | 0.34 | 0.93 | 36.39 | 36.6783 | 36.355 | 55078 |
| 1776983400 | 36.32 | -0.07 | -0.19 | 36.28 | 36.51 | 36.17 | 27290 |
| 1776897000 | 36.3898 | 0.26 | 0.72 | 36.43 | 36.58 | 36.2111 | 16798 |
| 1776810600 | 36.1289 | -0.25 | -0.69 | 36.42 | 36.82 | 36.1289 | 8451 |
| 1776724200 | 36.38 | 0.21 | 0.58 | 36.16 | 36.46 | 36.16 | 10218 |
| 1776465000 | 36.17 | 0.79 | 2.23 | 35.67 | 36.4 | 35.67 | 5273 |
| 1776378600 | 35.38 | 0 | 0.01 | 35.5 | 35.5 | 35.26 | 8776 |
| 1776292200 | 35.3767 | -0.03 | -0.09 | 35.56 | 35.56 | 35.32 | 10469 |
| 1776205800 | 35.41 | 0.38 | 1.08 | 35.46 | 35.54 | 35.3614 | 6151 |
| 1776119400 | 35.03 | 0.47 | 1.36 | 34.35 | 35.06 | 34.35 | 4661 |
| 1775860200 | 34.56 | -0.19 | -0.55 | 34.81 | 34.81 | 34.5101 | 5856 |
| 1775773800 | 34.75 | 0.24 | 0.70 | 34.32 | 34.85 | 34.32 | 34928 |
| 1775687400 | 34.51 | 1.01 | 3.01 | 34.19 | 34.7 | 34.19 | 7669 |
| 1775601000 | 33.5 | 0.05 | 0.15 | 33.299999 | 33.5 | 33.18 | 7872 |
| 1775514600 | 33.45 | 0.1 | 0.30 | 33.43 | 33.52 | 33.2001 | 6834 |
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.
