Premium
First Trust S&p 500 Diversified Free Cash Flow ETF (FCFY)
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 | 0.1727 | 0.643922445936 | 26.82 | 27.69 | 26.82 | 32 | 26.99664747 | SP |
| 4 | -2.1973 | -7.52757793765 | 29.19 | 29.19 | 26.82 | 53 | 27.81356012 | SP |
| 12 | 1.5127 | 5.93681318681 | 25.48 | 29.19 | 25.3889 | 259 | 26.90136028 | SP |
| 26 | -0.9573 | -3.42504472272 | 27.95 | 29.19 | 24.9167 | 333 | 27.03436195 | SP |
| 52 | 2.1827 | 8.79766223297 | 24.81 | 29.19 | 24.76 | 277 | 26.98379399 | SP |
| 156 | 7.0251 | 35.1824956429 | 19.9676 | 29.19 | 18.6515 | 487 | 22.29253283 | SP |
| 260 | 7.0251 | 35.1824956429 | 19.9676 | 29.19 | 18.6515 | 487 | 22.29253283 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 26.9927 | -0.17 | -0.64 | 26.9927 | 26.9927 | 26.9927 | 31 |
| 1782772200 | 27.1667 | -0.02 | -0.08 | 27.69 | 27.69 | 27.1667 | 25 |
| 1782513000 | 27.1886 | 0.34 | 1.26 | 27.18 | 27.1886 | 27.11 | 43 |
| 1782426600 | 26.8504 | -0.14 | -0.53 | 27.3 | 27.3 | 26.8504 | 66 |
| 1782340200 | 26.9938 | 0.16 | 0.61 | 27.07 | 27.07 | 26.9938 | 7 |
| 1782253800 | 26.83 | -0.06 | -0.24 | 26.82 | 26.91 | 26.82 | 17 |
| 1782167400 | 26.8936 | 0.01 | 0.03 | 26.83 | 26.8936 | 26.83 | 25 |
| 1781821800 | 26.8863 | -0.03 | -0.10 | 26.8863 | 26.8863 | 26.8863 | 4 |
| 1781735400 | 26.9124 | -0.69 | -2.49 | 27.24 | 27.33 | 26.9124 | 37 |
| 1781649000 | 27.5985 | -0.18 | -0.66 | 27.74 | 27.74 | 27.5985 | 8 |
| 1781562600 | 27.7809 | -0.13 | -0.46 | 28.31 | 28.31 | 27.7809 | 48 |
| 1781303400 | 27.9094 | 0.26 | 0.95 | 27.7 | 27.9094 | 27.7 | 70 |
| 1781217000 | 27.646 | 0.12 | 0.44 | 27.53 | 27.646 | 27.4 | 270 |
| 1781130600 | 27.5255 | -0.43 | -1.54 | 27.71 | 27.71 | 27.5255 | 9 |
| 1781044200 | 27.9562 | -0.02 | -0.08 | 28.26 | 28.26 | 27.73 | 16 |
| 1780957800 | 27.9791 | -0.1 | -0.35 | 28.13 | 28.13 | 27.9791 | 38 |
| 1780698600 | 28.078 | -0.51 | -1.80 | 28.11 | 28.11 | 28.078 | 56 |
| 1780612200 | 28.5916 | 0.17 | 0.61 | 28.83 | 28.83 | 28.5916 | 252 |
| 1780525800 | 28.4178 | -0.29 | -1.02 | 28.4178 | 28.4178 | 28.4178 | 4 |
| 1780439400 | 28.7114 | -0.34 | -1.16 | 29.19 | 29.19 | 28.7114 | 13 |
| 1780353000 | 29.0494 | 0.47 | 1.63 | 28.87 | 29.0494 | 28.87 | 500 |
| 1780093800 | 28.5833 | 0.43 | 1.52 | 28.6 | 28.6 | 28.5833 | 17 |
| 1780007400 | 28.156 | 0.19 | 0.68 | 28.18 | 28.18 | 28.156 | 8 |
| 1779921000 | 27.9672 | 0.01 | 0.03 | 27.9672 | 27.9672 | 27.9672 | 10 |
| 1779834600 | 27.9591 | -0.02 | -0.06 | 28.22 | 28.22 | 27.9591 | 34 |
| 1779489000 | 27.977 | 0.7 | 2.56 | 27.85 | 27.98 | 27.85 | 518 |
| 1779402600 | 27.2778 | 0.13 | 0.47 | 26.77 | 27.2778 | 26.77 | 14 |
| 1779316200 | 27.1515 | 0.35 | 1.29 | 27 | 27.1515 | 27 | 6 |
| 1779229800 | 26.806 | -0.24 | -0.89 | 27.05 | 27.05 | 26.806 | 14 |
| 1779143400 | 27.047 | 0.47 | 1.77 | 26.83 | 27.047 | 26.83 | 43 |
| 1778884200 | 26.5777 | 0.07 | 0.25 | 26.51 | 26.61 | 26.51 | 21 |
| 1778797800 | 26.512 | -0.04 | -0.13 | 26.68 | 26.68 | 26.512 | 110 |
| 1778711400 | 26.5477 | -0.19 | -0.69 | 26.45 | 26.5477 | 26.45 | 29 |
| 1778625000 | 26.7332 | -0.21 | -0.76 | 26.87 | 26.87 | 26.7332 | 518 |
| 1778538600 | 26.9386 | -0.2 | -0.73 | 26.9386 | 26.9386 | 26.9386 | 22 |
| 1778279400 | 27.1374 | 0.09 | 0.33 | 27.1374 | 27.1374 | 27.1374 | 3 |
| 1778193000 | 27.048 | 0.06 | 0.22 | 27.06 | 27.06 | 27.048 | 15 |
| 1778106600 | 26.9899 | -0.1 | -0.38 | 27 | 27.01 | 26.9899 | 103 |
| 1778020200 | 27.0931 | 0.25 | 0.94 | 26.84 | 27.0931 | 26.84 | 597 |
| 1777933800 | 26.8407 | -0.16 | -0.60 | 27.03 | 27.03 | 26.8407 | 34 |
| 1777674600 | 27.0015 | -0 | -0.00 | 27.04 | 27.04 | 27.0015 | 156 |
| 1777588200 | 27.0022 | 0.39 | 1.46 | 26.98 | 27.0022 | 26.98 | 48 |
| 1777501800 | 26.6148 | 0.1 | 0.36 | 26.6148 | 26.6148 | 26.6148 | 5 |
| 1777415400 | 26.5193 | 0.09 | 0.33 | 26.53 | 26.53 | 26.5193 | 5 |
| 1777329000 | 26.4316 | -0.04 | -0.16 | 26.4316 | 26.4316 | 26.4316 | 11 |
| 1777069800 | 26.4729 | 0.01 | 0.04 | 26.31 | 26.4729 | 26.31 | 111 |
| 1776983400 | 26.4614 | -0.34 | -1.27 | 26.43 | 26.4614 | 26.43 | 1504 |
| 1776897000 | 26.802 | -0.09 | -0.34 | 27.01 | 27.01 | 26.79 | 1613 |
| 1776810600 | 26.8928 | -0.04 | -0.14 | 26.85 | 26.8928 | 26.81 | 6248 |
| 1776724200 | 26.9308 | 0.14 | 0.52 | 26.92 | 26.9308 | 26.92 | 18 |
| 1776465000 | 26.7912 | 0.4 | 1.51 | 26.7912 | 26.7912 | 26.7912 | 4 |
| 1776378600 | 26.3924 | 0.23 | 0.89 | 26.41 | 26.41 | 26.3924 | 13 |
| 1776292200 | 26.1599 | 0.16 | 0.62 | 25.84 | 26.21 | 25.84 | 598 |
| 1776205800 | 25.999 | 0.06 | 0.22 | 25.999 | 25.999 | 25.999 | 13 |
| 1776119400 | 25.942 | 0.47 | 1.83 | 25.8 | 25.942 | 25.8 | 497 |
| 1775860200 | 25.4758 | -0.27 | -1.07 | 25.5 | 25.5 | 25.4758 | 503 |
| 1775773800 | 25.7506 | -0.08 | -0.30 | 25.7506 | 25.7506 | 25.7506 | 23 |
| 1775687400 | 25.8284 | 0.44 | 1.73 | 25.98 | 25.98 | 25.8284 | 25 |
| 1775601000 | 25.3889 | -0.2 | -0.76 | 25.48 | 25.48 | 25.3889 | 4 |
| 1775514600 | 25.5845 | 0.09 | 0.34 | 25.72 | 25.72 | 25.48 | 19 |
| 1775169000 | 25.4976 | 0.09 | 0.35 | 25.47 | 25.4976 | 25.47 | 162 |
| 1775082600 | 25.4096 | 0.03 | 0.13 | 25.34 | 25.4096 | 25.34 | 13 |
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.
