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 | 0.9099 | 4.55861723447 | 19.96 | 20.83 | 19.7447 | 1083 | 20.37932719 | SP |
| 4 | -0.1901 | -0.902659069326 | 21.06 | 21.3502 | 18.56 | 650 | 20.05579639 | SP |
| 12 | -1.2301 | -5.56606334842 | 22.1 | 22.7 | 18.56 | 1197 | 21.67751342 | SP |
| 26 | -0.2101 | -0.996679316888 | 21.08 | 22.7 | 18.56 | 1897 | 21.35708639 | SP |
| 52 | 0.8199 | 4.08927680798 | 20.05 | 22.7 | 18.56 | 2569 | 20.89262575 | SP |
| 156 | 0.8199 | 4.08927680798 | 20.05 | 22.7 | 18.56 | 2569 | 20.89262575 | SP |
| 260 | 0.8199 | 4.08927680798 | 20.05 | 22.7 | 18.56 | 2569 | 20.89262575 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 20.8699 | 0.12 | 0.60 | 20.73 | 20.8699 | 20.6713 | 6959 |
| 1745533800 | 20.745 | 0.33 | 1.64 | 20.69 | 20.745 | 20.69 | 104 |
| 1745447400 | 20.4106 | 0.24 | 1.18 | 20.57 | 20.7199 | 20.39 | 3779 |
| 1745361000 | 20.1724 | 0.43 | 2.17 | 19.92 | 20.1724 | 19.92 | 301 |
| 1745274600 | 19.7447 | -0.38 | -1.89 | 19.96 | 19.96 | 19.7447 | 148 |
| 1744929000 | 20.125 | 0.17 | 0.83 | 20.16 | 20.16 | 20.125 | 34 |
| 1744842600 | 19.9589 | -0.43 | -2.10 | 20.14 | 20.14 | 19.88 | 114 |
| 1744756200 | 20.3875 | -0.06 | -0.31 | 20.5 | 20.5 | 20.3875 | 5 |
| 1744669800 | 20.4513 | 0.18 | 0.90 | 20.55 | 20.55 | 20.4513 | 18 |
| 1744410600 | 20.268 | 0.31 | 1.53 | 20.268 | 20.268 | 20.268 | 13 |
| 1744324200 | 19.9618 | -0.52 | -2.56 | 20.01 | 20.09 | 19.58 | 2051 |
| 1744237800 | 20.486 | 1.57 | 8.30 | 18.89 | 20.486 | 18.84 | 382 |
| 1744151400 | 18.9153 | -0.31 | -1.64 | 18.97 | 18.97 | 18.9153 | 34 |
| 1744065000 | 19.23 | -0.11 | -0.57 | 18.56 | 19.67 | 18.56 | 2733 |
| 1743805800 | 19.34 | -1.14 | -5.58 | 20.02 | 20.02 | 19.34 | 517 |
| 1743719400 | 20.4839 | -0.87 | -4.06 | 20.83 | 20.83 | 20.4839 | 1416 |
| 1743633000 | 21.3502 | 0.16 | 0.73 | 21.3502 | 21.3502 | 21.3502 | 1 |
| 1743546600 | 21.1949 | 0.05 | 0.26 | 21.14 | 21.1949 | 21.14 | 8 |
| 1743460200 | 21.1408 | 0.19 | 0.89 | 20.81 | 21.1408 | 20.81 | 282 |
| 1743201000 | 20.9537 | -0.38 | -1.77 | 21.06 | 21.06 | 20.91 | 409 |
| 1743114600 | 21.3307 | 0.02 | 0.09 | 21.33 | 21.35 | 21.31 | 1919 |
| 1743028200 | 21.3121 | -0.05 | -0.22 | 21.4 | 21.4 | 21.27 | 341 |
| 1742941800 | 21.3588 | -0.03 | -0.16 | 21.39 | 21.39 | 21.34 | 220 |
| 1742855400 | 21.3926 | 0.29 | 1.37 | 21.33 | 21.3926 | 21.33 | 250 |
| 1742596200 | 21.1034 | -0.11 | -0.54 | 21.12 | 21.12 | 20.96 | 306 |
| 1742509800 | 21.2172 | -0.06 | -0.29 | 21.29 | 21.31 | 21.1751 | 1245 |
| 1742423400 | 21.2784 | 0.18 | 0.87 | 21.19 | 21.2784 | 21.19 | 227 |
| 1742337000 | 21.0954 | -0.2 | -0.95 | 21.27 | 21.27 | 21.06 | 1561 |
| 1742250600 | 21.2979 | 0.23 | 1.09 | 21.06 | 21.35 | 21.06 | 719 |
| 1741991400 | 21.0691 | 0.35 | 1.71 | 20.87 | 21.0691 | 20.87 | 3529 |
| 1741905000 | 20.7152 | -0.3 | -1.44 | 20.97 | 20.97 | 20.7152 | 101 |
| 1741818600 | 21.0187 | -0.09 | -0.43 | 21.27 | 21.27 | 20.92 | 205 |
| 1741732200 | 21.1095 | -0.31 | -1.46 | 21.17 | 21.17 | 21.1095 | 109 |
| 1741645800 | 21.4225 | -0.43 | -1.99 | 21.64 | 21.64 | 21.4225 | 102 |
| 1741390200 | 21.8565 | 0.18 | 0.82 | 21.66 | 21.8565 | 21.66 | 637 |
| 1741303800 | 21.6783 | -0.31 | -1.42 | 21.6783 | 21.6783 | 21.6783 | 0 |
| 1741217400 | 21.9904 | 0.2 | 0.93 | 21.78 | 22.02 | 21.68 | 3050 |
| 1741131000 | 21.7875 | -0.23 | -1.06 | 21.84 | 21.94 | 21.7875 | 269 |
| 1741044600 | 22.02 | -0.19 | -0.85 | 22.24 | 22.24 | 21.92 | 437 |
| 1740785400 | 22.2082 | 0.21 | 0.96 | 22.01 | 22.21 | 21.85 | 1737 |
| 1740699000 | 21.997 | -0.31 | -1.41 | 22.3 | 22.3 | 21.997 | 577 |
| 1740612600 | 22.3117 | -0.06 | -0.25 | 22.3117 | 22.3117 | 22.3117 | 0 |
| 1740526200 | 22.3686 | 0.09 | 0.40 | 22.36 | 22.3686 | 22.24 | 255 |
| 1740439800 | 22.2804 | -0.03 | -0.13 | 22.32 | 22.34 | 22.2804 | 284 |
| 1740180600 | 22.31 | -0.29 | -1.28 | 22.7 | 22.7 | 22.29 | 1514 |
| 1740094200 | 22.6003 | -0.03 | -0.13 | 22.56 | 22.6003 | 22.56 | 214 |
| 1740007800 | 22.63 | 0.09 | 0.38 | 22.54 | 22.63 | 22.46 | 5215 |
| 1739921400 | 22.5438 | 0.1 | 0.42 | 22.47 | 22.5438 | 22.4675 | 2378 |
| 1739575800 | 22.4486 | -0.15 | -0.67 | 22.44 | 22.4486 | 22.44 | 17 |
| 1739489400 | 22.6 | 0.18 | 0.78 | 22.46 | 22.6 | 22.42 | 505 |
| 1739403000 | 22.4241 | -0.06 | -0.25 | 22.4 | 22.4241 | 22.4 | 63 |
| 1739316600 | 22.4812 | 0.12 | 0.52 | 22.42 | 22.4812 | 22.37 | 370 |
| 1739230200 | 22.3651 | 0.2 | 0.92 | 22.3 | 22.3651 | 22.3 | 400 |
| 1738971000 | 22.1605 | -0.16 | -0.73 | 22.29 | 22.29 | 22.1605 | 70 |
| 1738884600 | 22.3238 | 0.15 | 0.69 | 22.31 | 22.3301 | 22.2908 | 4724 |
| 1738798200 | 22.17 | 0.17 | 0.77 | 21.91 | 22.17 | 21.91 | 16519 |
| 1738711800 | 22 | 0.06 | 0.28 | 21.94 | 22 | 21.94 | 6724 |
| 1738625400 | 21.9375 | 0.02 | 0.08 | 21.94 | 21.94 | 21.89 | 282 |
| 1738366200 | 21.9203 | -0.12 | -0.53 | 22.1 | 22.1 | 21.9203 | 2 |
| 1738279800 | 22.0378 | 0.3 | 1.39 | 22.09 | 22.09 | 21.98 | 2999 |
| 1738193400 | 21.7363 | 0 | 0.01 | 21.73 | 21.76 | 21.71 | 298 |
| 1738107000 | 21.7334 | -0 | -0.00 | 21.77 | 21.77 | 21.7334 | 2008 |
| 1738020600 | 21.7342 | -0.2 | -0.92 | 21.69 | 21.7342 | 21.6899 | 1056 |
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
