Premium
First Trust Lunt Us Factor Rotation ETF (FCTR)
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 | 1.05 | 2.66227180527 | 39.44 | 41.25 | 39.44 | 1759 | 40.50907353 | SP |
| 4 | 2.52 | 6.63681854095 | 37.97 | 41.36 | 37.97 | 2671 | 39.90467504 | SP |
| 12 | 5.02 | 14.1528051875 | 35.47 | 41.36 | 35.035 | 2331 | 38.1011793 | SP |
| 26 | 4.95 | 13.9279684862 | 35.54 | 41.36 | 35.035 | 2578 | 37.41003396 | SP |
| 52 | 7.52 | 22.8086138914 | 32.97 | 41.36 | 32.11 | 3568 | 35.68959434 | SP |
| 156 | 14.37 | 55.0153139357 | 26.12 | 41.36 | 22.62 | 10382 | 28.39878868 | SP |
| 260 | 6.39 | 18.7390029326 | 34.1 | 41.36 | 22.62 | 45998 | 30.96836629 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 40.49 | 0.49 | 1.22 | 40.49 | 40.545 | 40.3 | 3434 |
| 1781735400 | 40.0039 | -0.58 | -1.42 | 40.8 | 40.89 | 40.0039 | 1340 |
| 1781649000 | 40.58 | -0.48 | -1.17 | 41.05 | 41.2144 | 40.58 | 2860 |
| 1781562600 | 41.06 | 0.49 | 1.20 | 41.25 | 41.25 | 41.06 | 1346 |
| 1781303400 | 40.5716 | 0.4 | 1.00 | 40.21 | 40.625 | 40.21 | 2078 |
| 1781217000 | 40.17 | 0.92 | 2.36 | 39.44 | 40.215 | 39.44 | 1172 |
| 1781130600 | 39.2453 | -0.76 | -1.91 | 39.65 | 39.77 | 39.18 | 2959 |
| 1781044200 | 40.01 | -0.17 | -0.42 | 40.36 | 40.36 | 39.82 | 2189 |
| 1780957800 | 40.18 | 0.31 | 0.78 | 40.3 | 40.3 | 40.08 | 2892 |
| 1780698600 | 39.8681 | -1.45 | -3.51 | 40.77 | 40.77 | 39.6796 | 785 |
| 1780612200 | 41.3198 | 0.32 | 0.77 | 40.79 | 41.36 | 40.79 | 965 |
| 1780525800 | 41.0039 | -0.31 | -0.76 | 41.23 | 41.31 | 40.99 | 6988 |
| 1780439400 | 41.316 | 0.93 | 2.30 | 40.65 | 41.316 | 40.65 | 918 |
| 1780353000 | 40.3859 | 0.15 | 0.38 | 39.97 | 40.411 | 39.97 | 2420 |
| 1780093800 | 40.2327 | 0.12 | 0.29 | 40.28 | 40.28 | 39.9407 | 2228 |
| 1780007400 | 40.1149 | 0.21 | 0.52 | 39.99 | 40.3598 | 39.96 | 1548 |
| 1779921000 | 39.9093 | -0.12 | -0.31 | 40.21 | 40.21 | 39.67 | 3643 |
| 1779834600 | 40.0324 | 0.89 | 2.28 | 39.805 | 40.071 | 39.805 | 379 |
| 1779489000 | 39.1411 | 0.47 | 1.21 | 39.09 | 39.1411 | 39.09 | 655 |
| 1779402600 | 38.6733 | 0.57 | 1.50 | 37.97 | 38.71 | 37.97 | 13393 |
| 1779316200 | 38.102 | 0.84 | 2.24 | 37.66 | 38.27 | 37.66 | 6058 |
| 1779229800 | 37.2661 | -0.2 | -0.52 | 36.99 | 37.48 | 36.735 | 2172 |
| 1779143400 | 37.4612 | -0.61 | -1.61 | 38.19 | 38.19 | 37.4612 | 242 |
| 1778884200 | 38.0754 | -0.99 | -2.55 | 38.27 | 38.27 | 38 | 882 |
| 1778797800 | 39.07 | 0.21 | 0.55 | 38.82 | 39.07 | 38.82 | 162 |
| 1778711400 | 38.858 | 0.2 | 0.51 | 38.96 | 38.988 | 38.858 | 1075 |
| 1778625000 | 38.6604 | -0.29 | -0.74 | 38.54 | 38.6604 | 38.23 | 1113 |
| 1778538600 | 38.9492 | 0.75 | 1.98 | 38.44 | 38.9492 | 38.44 | 973 |
| 1778279400 | 38.1943 | 0.59 | 1.57 | 38.07 | 38.1943 | 38.01 | 1737 |
| 1778193000 | 37.6047 | -1.01 | -2.60 | 38.53 | 38.53 | 37.455 | 4164 |
| 1778106600 | 38.61 | 0.72 | 1.91 | 38.33 | 38.62 | 38.2166 | 2926 |
| 1778020200 | 37.8863 | 0.14 | 0.37 | 37.88 | 37.9996 | 37.831 | 4113 |
| 1777933800 | 37.7451 | -0.12 | -0.31 | 37.815 | 37.815 | 37.735 | 1072 |
| 1777674600 | 37.8632 | 0.03 | 0.08 | 37.93 | 37.96 | 37.8632 | 451 |
| 1777588200 | 37.8345 | 0.32 | 0.85 | 37.45 | 37.87 | 37.4432 | 4351 |
| 1777501800 | 37.5143 | 0.09 | 0.25 | 37.54 | 37.54 | 37.3814 | 2357 |
| 1777415400 | 37.4207 | 0.14 | 0.38 | 37.31 | 37.4567 | 37.31 | 740 |
| 1777329000 | 37.2784 | 0.07 | 0.20 | 37.16 | 37.28 | 37.16 | 332 |
| 1777069800 | 37.2043 | -0.19 | -0.50 | 37.41 | 37.41 | 37.15 | 591 |
| 1776983400 | 37.3909 | -0.1 | -0.26 | 37.33 | 37.3909 | 37.33 | 1433 |
| 1776897000 | 37.4902 | -0.01 | -0.03 | 37.75 | 37.75 | 37.4902 | 466 |
| 1776810600 | 37.5005 | -0.02 | -0.06 | 37.71 | 37.71 | 37.46 | 5837 |
| 1776724200 | 37.5219 | 0.16 | 0.42 | 37.24 | 37.5317 | 37.24 | 1025 |
| 1776465000 | 37.3637 | 0.28 | 0.76 | 37.22 | 37.37 | 37.22 | 2008 |
| 1776378600 | 37.0811 | 0.43 | 1.17 | 36.82 | 37.0811 | 36.82 | 4434 |
| 1776292200 | 36.651 | 0.24 | 0.65 | 36.52 | 36.69 | 36.5 | 1132 |
| 1776205800 | 36.4141 | 0.1 | 0.27 | 36.44 | 36.52 | 36.4141 | 7502 |
| 1776119400 | 36.3159 | 0.58 | 1.61 | 35.7 | 36.3159 | 35.7 | 956 |
| 1775860200 | 35.7388 | -0.38 | -1.05 | 36.17 | 36.17 | 35.72 | 599 |
| 1775773800 | 36.1183 | -0.22 | -0.61 | 36.2 | 36.2 | 36.1183 | 897 |
| 1775687400 | 36.3407 | 0.45 | 1.25 | 36.42 | 36.42 | 36.2501 | 1010 |
| 1775601000 | 35.8915 | -0.08 | -0.23 | 35.955 | 35.955 | 35.81 | 1364 |
| 1775514600 | 35.9753 | 0.13 | 0.35 | 35.86 | 35.9753 | 35.86 | 620 |
| 1775169000 | 35.8492 | 0.08 | 0.23 | 35.49 | 35.96 | 35.49 | 1888 |
| 1775082600 | 35.7658 | 0.1 | 0.28 | 35.72 | 35.88 | 35.72 | 8904 |
| 1774996200 | 35.6669 | 0.51 | 1.45 | 35.45 | 35.6669 | 35.371 | 1600 |
| 1774909800 | 35.1582 | 0.06 | 0.16 | 35.41 | 35.41 | 35.035 | 1692 |
| 1774650600 | 35.1016 | -0.33 | -0.93 | 35.36 | 35.389 | 35.04 | 2749 |
| 1774564200 | 35.4301 | -0.29 | -0.82 | 35.47 | 35.68 | 35.4301 | 2790 |
| 1774477800 | 35.7215 | 0.24 | 0.67 | 35.7 | 35.76 | 35.7 | 1653 |
| 1774391400 | 35.4847 | 0.07 | 0.21 | 35.23 | 35.4847 | 35.23 | 743 |
| 1774305000 | 35.4116 | 0.28 | 0.80 | 35.48 | 35.54 | 35.4116 | 783 |
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.
