Premium
First Trust S&p 500 Economic Moat ETF (EMOT)
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 | 0.3829 | 1.45589353612 | 26.3 | 26.7432 | 26.3 | 864 | 26.62255438 | SP |
| 4 | 0.9029 | 3.50232738557 | 25.78 | 26.7432 | 25.52 | 562 | 26.3282002 | SP |
| 12 | 2.7329 | 11.4108559499 | 23.95 | 26.7432 | 23.95 | 644 | 25.41660018 | SP |
| 26 | 2.591 | 10.7546519785 | 24.0919 | 26.7432 | 22.89 | 1460 | 24.74926489 | SP |
| 52 | 3.4129 | 14.6665234207 | 23.27 | 26.7432 | 22.69 | 1871 | 24.14966951 | SP |
| 156 | 6.6329 | 33.0817955112 | 20.05 | 26.7432 | 18.56 | 2082 | 22.38675237 | SP |
| 260 | 6.6329 | 33.0817955112 | 20.05 | 26.7432 | 18.56 | 2082 | 22.38675237 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 26.7432 | 0.09 | 0.32 | 26.7 | 26.7432 | 26.7 | 117 |
| 1782945000 | 26.6575 | 0.03 | 0.13 | 26.62 | 26.66 | 26.62 | 158 |
| 1782858600 | 26.6236 | 0.18 | 0.67 | 26.41 | 26.635 | 26.41 | 3051 |
| 1782772200 | 26.4456 | 0.21 | 0.80 | 26.3 | 26.47 | 26.3 | 129 |
| 1782513000 | 26.2361 | 0.13 | 0.51 | 26.05 | 26.34 | 26.05 | 221 |
| 1782426600 | 26.1033 | -0.01 | -0.02 | 26.2 | 26.2 | 26.1033 | 115 |
| 1782340200 | 26.1085 | 0.16 | 0.60 | 25.9 | 26.1085 | 25.9 | 6 |
| 1782253800 | 25.9534 | -0.05 | -0.18 | 25.8 | 25.9534 | 25.8 | 96 |
| 1782167400 | 26.0002 | -0.29 | -1.12 | 26.3 | 26.3 | 26 | 568 |
| 1781821800 | 26.2938 | 0.27 | 1.04 | 26.31 | 26.31 | 26.2938 | 15 |
| 1781735400 | 26.0232 | -0.42 | -1.60 | 26.44 | 26.46 | 26.0232 | 309 |
| 1781649000 | 26.4456 | -0.16 | -0.60 | 26.61 | 26.61 | 26.4456 | 290 |
| 1781562600 | 26.6057 | 0.22 | 0.84 | 26.63 | 26.71 | 26.6057 | 2000 |
| 1781303400 | 26.3852 | 0.15 | 0.58 | 26.17 | 26.3852 | 26.17 | 37 |
| 1781217000 | 26.2326 | 0.45 | 1.75 | 25.84 | 26.2326 | 25.84 | 623 |
| 1781130600 | 25.7822 | -0.11 | -0.41 | 25.79 | 25.96 | 25.7822 | 775 |
| 1781044200 | 25.8872 | 0.09 | 0.36 | 25.88 | 25.89 | 25.52 | 1036 |
| 1780957800 | 25.7949 | 0.08 | 0.32 | 25.78 | 25.92 | 25.78 | 570 |
| 1780698600 | 25.7117 | -0.48 | -1.83 | 26.07 | 26.07 | 25.7117 | 16 |
| 1780612200 | 26.1903 | 0.13 | 0.50 | 26.05 | 26.1903 | 26.05 | 405 |
| 1780525800 | 26.0612 | 0.03 | 0.12 | 25.94 | 26.0612 | 25.94 | 36 |
| 1780439400 | 26.0307 | 0.09 | 0.35 | 25.82 | 26.0307 | 25.82 | 112 |
| 1780353000 | 25.94 | -0.04 | -0.16 | 25.91 | 25.95 | 25.91 | 313 |
| 1780093800 | 25.982 | -0.05 | -0.21 | 26.03 | 26.03 | 25.982 | 161 |
| 1780007400 | 26.0361 | 0.1 | 0.38 | 25.98 | 26.0361 | 25.98 | 8 |
| 1779921000 | 25.9386 | -0.09 | -0.34 | 26 | 26 | 25.9386 | 6 |
| 1779834600 | 26.0271 | 0.01 | 0.04 | 26.16 | 26.16 | 25.96 | 619 |
| 1779489000 | 26.0156 | 0.31 | 1.21 | 25.77 | 26.02 | 25.77 | 1131 |
| 1779402600 | 25.704 | 0.11 | 0.44 | 25.42 | 25.704 | 25.42 | 8 |
| 1779316200 | 25.592 | 0.29 | 1.14 | 25.25 | 25.592 | 25.25 | 714 |
| 1779229800 | 25.3025 | -0.12 | -0.47 | 25.29 | 25.3025 | 25.29 | 28 |
| 1779143400 | 25.4222 | 0.2 | 0.77 | 25.3 | 25.4222 | 25.3 | 219 |
| 1778884200 | 25.2272 | -0.13 | -0.53 | 25.2 | 25.2272 | 25.2 | 7 |
| 1778797800 | 25.362 | 0.18 | 0.72 | 25.26 | 25.4 | 25.26 | 1009 |
| 1778711400 | 25.1813 | 0.05 | 0.19 | 25.07 | 25.1813 | 25.07 | 11989 |
| 1778625000 | 25.1329 | -0.08 | -0.31 | 25.12 | 25.1329 | 24.97 | 12 |
| 1778538600 | 25.2113 | -0.03 | -0.12 | 25.21 | 25.2113 | 25.21 | 42 |
| 1778279400 | 25.2405 | 0.09 | 0.34 | 25.23 | 25.2405 | 25.23 | 36 |
| 1778193000 | 25.1539 | -0.18 | -0.71 | 25.32 | 25.32 | 25.12 | 336 |
| 1778106600 | 25.3328 | 0.27 | 1.09 | 25.13 | 25.3328 | 25.13 | 6 |
| 1778020200 | 25.0596 | 0.22 | 0.89 | 24.88 | 25.07 | 24.88 | 205 |
| 1777933800 | 24.8377 | -0.15 | -0.59 | 24.95 | 24.95 | 24.82 | 213 |
| 1777674600 | 24.9855 | -0 | -0.01 | 25.04 | 25.0604 | 24.9855 | 409 |
| 1777588200 | 24.989 | 0.32 | 1.30 | 24.65 | 24.989 | 24.65 | 88 |
| 1777501800 | 24.6687 | 0.08 | 0.33 | 24.62 | 24.6687 | 24.62 | 206 |
| 1777415400 | 24.5877 | -0.11 | -0.45 | 24.74 | 24.74 | 24.5877 | 13 |
| 1777329000 | 24.6991 | -0.13 | -0.53 | 24.85 | 24.85 | 24.6991 | 23 |
| 1777069800 | 24.8305 | 0.1 | 0.40 | 24.81 | 24.8305 | 24.81 | 73 |
| 1776983400 | 24.7311 | 0.02 | 0.07 | 24.67 | 24.75 | 24.51 | 1179 |
| 1776897000 | 24.7142 | 0.08 | 0.34 | 24.73 | 24.73 | 24.64 | 1674 |
| 1776810600 | 24.6311 | -0.13 | -0.51 | 24.79 | 24.79 | 24.6311 | 42 |
| 1776724200 | 24.7582 | -0.04 | -0.16 | 24.83 | 24.83 | 24.7582 | 356 |
| 1776465000 | 24.7969 | 0.32 | 1.33 | 24.69 | 24.85 | 24.69 | 83 |
| 1776378600 | 24.472 | 0.08 | 0.33 | 24.32 | 24.49 | 24.32 | 453 |
| 1776292200 | 24.3904 | 0.05 | 0.22 | 24.35 | 24.3904 | 24.29 | 411 |
| 1776205800 | 24.3379 | 0.12 | 0.49 | 24.21 | 24.3541 | 24.21 | 3838 |
| 1776119400 | 24.2197 | 0.3 | 1.25 | 23.95 | 24.2197 | 23.95 | 137 |
| 1775860200 | 23.9211 | -0.2 | -0.83 | 24.14 | 24.14 | 23.9211 | 131 |
| 1775773800 | 24.1209 | 0.06 | 0.24 | 24.01 | 24.14 | 24.01 | 317 |
| 1775687400 | 24.0626 | 0.64 | 2.71 | 23.91 | 24.0626 | 23.91 | 16 |
| 1775601000 | 23.4267 | -0.14 | -0.60 | 23.54 | 23.54 | 23.35 | 268 |
| 1775514600 | 23.5683 | 0.16 | 0.66 | 23.45 | 23.5683 | 23.45 | 131 |
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.
