Données Historiques First Trust North American Energy Infrastructure Fund - EMLP

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.19	0.440426518312	43.14	43.72	42.87	421577	43.22918006	SP
4	-0.27	-0.619266055046	43.6	44.62	42.5	332743	43.47529207	SP
12	-0.57	-1.29840546697	43.9	44.76	42.5	279345	43.59513208	SP
26	5.04	13.1627056673	38.29	44.76	37.405	270071	42.06480161	SP
52	6.32	17.07646582	37.01	44.76	36.7001	241029	40.19866229	SP
156	16.37	60.7195845697	26.96	44.76	25.085	235449	34.47169546	SP
260	17.99	70.9944751381	25.34	44.76	23.3444	285427	30.35077584	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781130600	43.33	0.22	0.51	43.31	43.565	43.17	214643
1781044200	43.11	0.1	0.23	43.07	43.29	42.87	223479
1780957800	43.01	-0.45	-1.04	43.5	43.55	42.94	652724
1780698600	43.46	0.07	0.16	43.4	43.72	43.39	521915
1780612200	43.39	0.28	0.65	43.16	43.4	42.97	477929
1780525800	43.11	-0.03	-0.07	43.14	43.65	43.08	231839
1780439400	43.14	0.62	1.46	42.6	43.16	42.6	269658
1780353000	42.52	-0.36	-0.84	42.82	42.9101	42.5	688115
1780093800	42.88	-0.48	-1.11	43.33	43.33	42.88	287533
1780007400	43.36	-0.41	-0.94	43.8	43.87	43.31	139402
1779921000	43.77	-0.39	-0.88	43.98	44.13	43.66	219926
1779834600	44.16	-0.41	-0.92	44.49	44.56	44.12	226426
1779489000	44.57	0.32	0.72	44.32	44.6	44.23	108284
1779402600	44.25	0.14	0.32	44.18	44.36	44.08	265851
1779316200	44.11	-0.24	-0.54	44.36	44.62	44.03	176423
1779229800	44.35	0.35	0.80	43.96	44.4	43.8504	300171
1779143400	44	0.35	0.80	43.79	44	43.675	456262
1778884200	43.65	-0.47	-1.07	44.04	44.075	43.6168	438958
1778797800	44.12	0.48	1.10	43.69	44.12	43.68	237176
1778711400	43.64	-0.12	-0.27	43.6	43.65	43.31	400049
1778625000	43.76	0.24	0.55	43.58	43.85	43.32	192139
1778538600	43.52	0.45	1.04	43.3	43.62	43.158	219366
1778279400	43.07	-0.4	-0.92	43.55	43.66	43.01	470470
1778193000	43.47	-0.21	-0.48	43.53	43.53	43.14	226793
1778106600	43.68	-0.74	-1.67	44.095	44.11	43.5598	276394
1778020200	44.42	-0.06	-0.13	44.54	44.69	44.345	137651
1777933800	44.48	0.07	0.16	44.36	44.62	44.2	132681
1777674600	44.41	-0.32	-0.72	44.64	44.75	44.395	181197
1777588200	44.73	0.85	1.94	43.95	44.76	43.915	308560
1777501800	43.8799	0.08	0.18	43.92	44.0499	43.77	217915
1777415400	43.8	0.25	0.57	43.79	43.925	43.6	211474
1777329000	43.55	0.06	0.14	43.6	43.82	43.51	166715
1777069800	43.49	-0.07	-0.16	43.49	43.58	43.31	158215
1776983400	43.56	0.64	1.49	42.99	43.5864	42.99	161018
1776897000	42.92	0.1	0.23	43.03	43.2	42.79	254746
1776810600	42.82	-0.27	-0.63	43.21	43.295	42.66	268590
1776724200	43.09	-0.04	-0.09	43.23	43.4001	43.02	238719
1776465000	43.13	-0.27	-0.62	43.18	43.2	42.71	186876
1776378600	43.4	0.18	0.42	43.18	43.518	43.1289	115868
1776292200	43.22	-0.29	-0.67	43.42	43.42	43.18	363003
1776205800	43.51	-0.06	-0.14	43.6	43.6	43.1	124410
1776119400	43.57	-0.53	-1.20	44.11	44.26	43.375	223210
1775860200	44.1	-0.12	-0.27	44.15	44.39	44.06	176820
1775773800	44.22	0.16	0.36	44.03	44.74	43.98	237495
1775687400	44.06	0	0.00	43.73	44.11	43.35	252191
1775601000	44.06	0.31	0.71	43.78	44.28	43.775	350988
1775514600	43.75	-0.05	-0.11	43.66	43.89	43.65	214608
1775169000	43.8	0.3	0.69	43.66	43.9	43.58	171126
1775082600	43.5	-0.16	-0.37	43.48	43.7	43.29	270200
1774996200	43.66	-0.26	-0.59	44.01	44.01	43.35	493924
1774909800	43.92	0.06	0.14	44.17	44.27	43.77	337629
1774650600	43.86	0.08	0.18	43.78	44.31	43.77	527624
1774564200	43.78	-0.12	-0.27	43.67	43.97	43.5003	222159
1774477800	43.9	-0.04	-0.09	44.06	44.11	43.82	152738
1774391400	43.94	0.46	1.06	43.48	44.2996	43.48	192089
1774305000	43.48	0.32	0.74	43.17	43.73	43.085	151965
1774045800	43.16	-0.69	-1.57	43.93	44.08	42.94	420362
1773959400	43.85	0.24	0.55	43.55	44.035	43.55	600774
1773873000	43.61	-0.35	-0.80	43.9	43.9	43.58	271208
1773786600	43.96	0.01	0.02	44.13	44.26	43.9	237376
1773700200	43.95	0.14	0.32	44.04	44.09	43.8101	171402
1773441000	43.81	0.31	0.71	43.69	43.969964	43.6729	259363
1773354600	43.5	-0.03	-0.07	43.46	43.97	43.43	213838
1773268200	43.53	0.21	0.48	43.34	43.57	43.21	188536

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

First Trust North American Energy Infrastructure Fund (EMLP)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

First Trust North American Energy Infrastructure Fund (EMLP)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités