Premium
First Trust Lunt Us Factor Rotation ETF (FCTR)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.657 | 4.97597597598 | 33.3 | 35.06 | 33.3 | 8435 | 34.57374839 | SP |
| 4 | 3.137 | 9.85857950974 | 31.82 | 35.06 | 31.82 | 6040 | 34.15232818 | SP |
| 12 | 1.437 | 4.2869928401 | 33.52 | 35.365 | 31.82 | 5589 | 34.10345522 | SP |
| 26 | 6.577 | 23.1747709655 | 28.38 | 35.365 | 28.1333 | 6341 | 32.512229 | SP |
| 52 | 5.897 | 20.2924982794 | 29.06 | 35.365 | 27.33 | 7426 | 31.25919521 | SP |
| 156 | 2.637 | 8.15903465347 | 32.32 | 35.365 | 22.62 | 43551 | 28.40419121 | SP |
| 260 | 12.2265 | 53.7889619674 | 22.7305 | 36.97 | 14.72 | 55090 | 30.44236226 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 34.957 | 0.39 | 1.13 | 34.86 | 34.957 | 34.7146 | 3309 |
| 1738971000 | 34.5674 | -0.1 | -0.30 | 34.88 | 35.06 | 34.5674 | 1265 |
| 1738884600 | 34.6722 | 0.09 | 0.27 | 34.5801 | 34.6722 | 34.47 | 33415 |
| 1738798200 | 34.5801 | 0.26 | 0.76 | 34.35 | 34.62 | 34.347 | 2123 |
| 1738711800 | 34.3199 | 0.43 | 1.27 | 34.225 | 34.4086 | 34.225 | 879 |
| 1738625400 | 33.89 | -0.2 | -0.60 | 33.299999 | 34.0725 | 33.299999 | 4493 |
| 1738366200 | 34.0937 | -0.2 | -0.57 | 34.2893 | 34.541 | 34.05 | 1776 |
| 1738279800 | 34.2893 | 0.53 | 1.56 | 34.08 | 34.3801 | 34.08 | 6806 |
| 1738193400 | 33.7621 | -0.09 | -0.28 | 33.8564 | 33.8564 | 33.6499 | 10040 |
| 1738107000 | 33.8564 | 0.54 | 1.63 | 33.3128 | 33.8564 | 33.3128 | 2906 |
| 1738020600 | 33.3128 | -1.27 | -3.67 | 33.479999 | 33.73 | 33.15 | 3121 |
| 1737761400 | 34.5808 | 0.04 | 0.11 | 34.76 | 34.8062 | 34.53 | 15784 |
| 1737675000 | 34.5438 | 0 | 0.00 | 34.5438 | 34.5438 | 34.5438 | 0 |
| 1737588600 | 34.5438 | 0.32 | 0.94 | 34.49 | 34.6138 | 34.49 | 3280 |
| 1737502200 | 34.2221 | 0.46 | 1.37 | 34.096849 | 34.3189 | 34.03 | 2738 |
| 1737156600 | 33.7612 | 0.33 | 0.98 | 33.4331 | 33.8562 | 33.4331 | 2088 |
| 1737070200 | 33.4331 | 0.29 | 0.88 | 33.14 | 33.5736 | 33.14 | 11259 |
| 1736983800 | 33.14 | 0.63 | 1.93 | 33.24 | 33.3256 | 33.1313 | 1968 |
| 1736897400 | 32.511899 | 0.32 | 0.99 | 32.193399 | 32.7 | 32.193399 | 2627 |
| 1736811000 | 32.193399 | -0.09 | -0.27 | 31.82 | 32.193399 | 31.82 | 2157 |
| 1736551800 | 32.280299 | -0.46 | -1.40 | 32.299999 | 32.365 | 32.081 | 5226 |
| 1736379000 | 32.737 | 0.12 | 0.36 | 32.58 | 32.759999 | 32.35 | 2395 |
| 1736292600 | 32.619999 | -0.59 | -1.77 | 33.21 | 33.21 | 32.5626 | 6805 |
| 1736206200 | 33.2062 | -0.15 | -0.46 | 33.549999 | 33.549999 | 33.2062 | 4279 |
| 1735947000 | 33.3611 | 0.37 | 1.12 | 32.991 | 33.3611 | 32.991 | 537 |
| 1735860600 | 32.991 | 0.05 | 0.15 | 33.189999 | 33.189999 | 32.7723 | 2259 |
| 1735687800 | 32.9408 | -0.13 | -0.39 | 33.18 | 33.18 | 32.86 | 10112 |
| 1735601400 | 33.0705 | -0.24 | -0.73 | 33.034999 | 33.11 | 32.71 | 3068 |
| 1735342200 | 33.3121 | -0.32 | -0.94 | 33.6298 | 33.6298 | 33.180799 | 2207 |
| 1735255800 | 33.6298 | 0.07 | 0.21 | 33.56 | 33.644 | 33.485 | 1904 |
| 1735077840 | 33.56 | 0.26 | 0.79 | 33.2986 | 33.56 | 33.2986 | 1718 |
| 1734996600 | 33.2986 | 0.1 | 0.31 | 33.189999 | 33.2986 | 32.96 | 1580 |
| 1734737400 | 33.197 | 0.52 | 1.59 | 32.525 | 33.32 | 32.525 | 3913 |
| 1734651000 | 32.6774 | 0.01 | 0.04 | 32.84 | 32.84 | 32.6774 | 8662 |
| 1734564600 | 32.664099 | -0.98 | -2.92 | 33.66 | 33.69 | 32.664099 | 5223 |
| 1734478200 | 33.6462 | -0.33 | -0.97 | 33.9761 | 33.9761 | 33.5762 | 2599 |
| 1734391800 | 33.9761 | -0.03 | -0.07 | 34 | 34.1389 | 33.9761 | 1007 |
| 1734132600 | 34.0016 | -0.13 | -0.38 | 34.18 | 34.18 | 33.9557 | 3856 |
| 1734046200 | 34.13 | -0.2 | -0.57 | 34.31 | 34.33 | 34.13 | 13521 |
| 1733959800 | 34.3256 | 0.11 | 0.31 | 34.2182 | 34.3791 | 34.2182 | 4368 |
| 1733873400 | 34.2182 | -0.34 | -0.98 | 34.5552 | 34.5552 | 34.2182 | 3475 |
| 1733787000 | 34.5552 | -0.7 | -1.99 | 35.235 | 35.235 | 34.5552 | 2276 |
| 1733527800 | 35.2584 | 0.03 | 0.08 | 35.23 | 35.3062 | 35.23 | 2907 |
| 1733441400 | 35.23 | -0 | -0.00 | 35.2317 | 35.365 | 35.23 | 5573 |
| 1733355000 | 35.2317 | 0.22 | 0.64 | 35.13 | 35.2317 | 35.07 | 7487 |
| 1733268600 | 35.0079 | 0.16 | 0.45 | 34.8524 | 35.07 | 34.8524 | 45297 |
| 1733182200 | 34.8524 | -0.21 | -0.59 | 35.12 | 35.12 | 34.8524 | 2258 |
| 1732917840 | 35.0601 | 0.16 | 0.47 | 34.8978 | 35.1341 | 34.8978 | 728 |
| 1732750200 | 34.8978 | -0.06 | -0.16 | 34.9553 | 34.9553 | 34.875 | 2267 |
| 1732663800 | 34.9553 | 0.13 | 0.37 | 34.8 | 34.9553 | 34.8 | 2999 |
| 1732577400 | 34.828 | 0.06 | 0.18 | 35.13 | 35.13 | 34.75 | 2688 |
| 1732318200 | 34.7641 | 0.34 | 0.99 | 34.46 | 34.7765 | 34.46 | 3833 |
| 1732231800 | 34.4219 | 0.35 | 1.02 | 34.38 | 34.5412 | 34.313 | 3198 |
| 1732145400 | 34.0741 | 0.16 | 0.47 | 34.02 | 34.0741 | 33.7883 | 9232 |
| 1732059000 | 33.9152 | 0.35 | 1.03 | 33.409999 | 33.9152 | 33.409999 | 7902 |
| 1731972600 | 33.57 | 0.13 | 0.38 | 33.52 | 33.7247 | 33.42 | 5720 |
| 1731713400 | 33.4437 | -0.12 | -0.34 | 33.5594 | 33.5594 | 33.35 | 2356 |
| 1731627000 | 33.5594 | -0.37 | -1.09 | 33.9297 | 33.9297 | 33.5594 | 5243 |
| 1731540600 | 33.9297 | -0.05 | -0.15 | 33.9807 | 34.1987 | 33.9297 | 12178 |
| 1731454200 | 33.9807 | -0.12 | -0.35 | 34.099 | 34.099 | 33.82 | 1953 |
| 1731367800 | 34.099 | 0.32 | 0.95 | 33.99 | 34.099 | 33.99 | 2691 |
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
