Premium
First Trust STOXX European Select Dividend Income Fund (FDD)
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 | 0.05 | 0.444839857651 | 11.24 | 11.3498 | 11.19 | 87344 | 11.24333965 | SP |
| 4 | -0.68 | -5.68086883876 | 11.97 | 12 | 10.99 | 83683 | 11.36244998 | SP |
| 12 | -0.76 | -6.30705394191 | 12.05 | 12.23 | 10.99 | 56703 | 11.58737569 | SP |
| 26 | -0.65 | -5.44388609715 | 11.94 | 12.7 | 10.99 | 46598 | 11.85301993 | SP |
| 52 | -0.58 | -4.88626790227 | 11.87 | 12.77 | 10.9433 | 50148 | 11.85648324 | SP |
| 156 | -3.19 | -22.0303867403 | 14.48 | 15.059 | 9.13 | 79822 | 11.93845583 | SP |
| 260 | -2.79 | -19.8153409091 | 14.08 | 15.54 | 8.3111 | 95236 | 12.2396458 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 11.29 | 0.08 | 0.71 | 11.28 | 11.29 | 11.2246 | 78498 |
| 1735860600 | 11.21 | -0.05 | -0.41 | 11.28 | 11.28 | 11.19 | 70968 |
| 1735687800 | 11.2566 | 0.02 | 0.15 | 11.34 | 11.3498 | 11.24 | 76536 |
| 1735601400 | 11.24 | -0.03 | -0.27 | 11.25 | 11.29 | 11.21 | 134359 |
| 1735342200 | 11.27 | 0 | 0.00 | 11.24 | 11.29 | 11.23 | 67511 |
| 1735255800 | 11.27 | 0 | 0.00 | 11.29 | 11.31 | 11.2486 | 80014 |
| 1735077840 | 11.27 | 0.08 | 0.71 | 11.17 | 11.29 | 11.17 | 90197 |
| 1734996600 | 11.19 | 0.07 | 0.65 | 11.11 | 11.19 | 11.08 | 109802 |
| 1734737400 | 11.1176 | 0.05 | 0.48 | 10.99 | 11.18 | 10.99 | 134746 |
| 1734651000 | 11.065 | -0.01 | -0.09 | 11.15 | 11.15 | 11.05 | 71206 |
| 1734564600 | 11.075 | -0.25 | -2.17 | 11.32 | 11.35 | 11.05 | 117762 |
| 1734478200 | 11.3201 | -0.13 | -1.13 | 11.36 | 11.3699 | 11.3 | 76332 |
| 1734391800 | 11.45 | -0.05 | -0.42 | 11.43 | 11.47 | 11.3901 | 121217 |
| 1734132600 | 11.4978 | -0.23 | -1.98 | 11.51 | 11.51 | 11.471 | 58392 |
| 1734046200 | 11.73 | -0.15 | -1.26 | 11.79 | 11.81 | 11.711 | 49550 |
| 1733959800 | 11.88 | -0.01 | -0.08 | 11.89 | 11.89 | 11.8224 | 55450 |
| 1733873400 | 11.89 | -0.01 | -0.10 | 11.92 | 11.92 | 11.87 | 83231 |
| 1733787000 | 11.9019 | 0.01 | 0.11 | 11.99 | 12 | 11.8978 | 61752 |
| 1733527800 | 11.8892 | -0.05 | -0.38 | 11.97 | 11.99 | 11.86 | 47261 |
| 1733441400 | 11.935 | 0.21 | 1.79 | 11.9 | 11.955 | 11.85 | 47646 |
| 1733355000 | 11.725 | 0.08 | 0.73 | 11.73 | 11.76 | 11.71 | 50780 |
| 1733268600 | 11.64 | -0.01 | -0.04 | 11.69 | 11.7099 | 11.64 | 94052 |
| 1733182200 | 11.645 | -0.05 | -0.47 | 11.65 | 11.71 | 11.545138 | 39344 |
| 1732917840 | 11.6995 | 0.13 | 1.16 | 11.61 | 11.6995 | 11.6071 | 28897 |
| 1732750200 | 11.565 | 0.09 | 0.81 | 11.5 | 11.5899 | 11.5 | 63166 |
| 1732663800 | 11.4716 | -0.11 | -0.95 | 11.55 | 11.55 | 11.4328 | 115905 |
| 1732577400 | 11.5816 | 0.08 | 0.71 | 11.59 | 11.62 | 11.5599 | 57475 |
| 1732318200 | 11.5 | -0.07 | -0.61 | 11.46 | 11.52 | 11.46 | 70592 |
| 1732231800 | 11.57 | -0.06 | -0.47 | 11.62 | 11.62 | 11.56 | 23500 |
| 1732145400 | 11.625 | -0.03 | -0.21 | 11.63 | 11.63 | 11.56 | 45831 |
| 1732059000 | 11.65 | 0.01 | 0.09 | 11.56 | 11.67 | 11.545 | 20732 |
| 1731972600 | 11.64 | 0.1 | 0.87 | 11.54 | 11.67 | 11.54 | 52923 |
| 1731713400 | 11.5394 | 0.13 | 1.14 | 11.53 | 11.55 | 11.4969 | 38535 |
| 1731627000 | 11.409 | 0.05 | 0.44 | 11.46 | 11.49 | 11.409 | 35375 |
| 1731540600 | 11.3592 | -0.08 | -0.66 | 11.45 | 11.45 | 11.28 | 30462 |
| 1731454200 | 11.435 | -0.23 | -1.93 | 11.53 | 11.53 | 11.38 | 28291 |
| 1731367800 | 11.66 | -0 | -0.04 | 11.71 | 11.7122 | 11.66 | 48602 |
| 1731108600 | 11.6649 | -0.21 | -1.75 | 11.7 | 11.7 | 11.602 | 40570 |
| 1731022200 | 11.8725 | 0.13 | 1.13 | 11.9 | 11.91 | 11.82 | 36549 |
| 1730935800 | 11.74 | -0.35 | -2.89 | 11.71 | 11.765 | 11.63 | 40076 |
| 1730849400 | 12.09 | 0.07 | 0.58 | 12.02 | 12.0998 | 12 | 42117 |
| 1730763000 | 12.02 | 0.14 | 1.18 | 12.07 | 12.09 | 11.975 | 88643 |
| 1730500200 | 11.88 | 0.03 | 0.21 | 11.99 | 11.99 | 11.87 | 94587 |
| 1730413800 | 11.855 | -0.06 | -0.52 | 11.91 | 11.91 | 11.76 | 34785 |
| 1730327400 | 11.9171 | -0.04 | -0.36 | 11.92 | 12.01 | 11.9171 | 23578 |
| 1730241000 | 11.9596 | -0.1 | -0.84 | 11.99 | 12.0028 | 11.95 | 13427 |
| 1730154600 | 12.0604 | 0.12 | 0.97 | 11.98 | 12.07 | 11.98 | 28671 |
| 1729895400 | 11.9443 | -0.08 | -0.63 | 12.04 | 12.05 | 11.935 | 24833 |
| 1729809000 | 12.02 | 0.08 | 0.67 | 12.02 | 12.04 | 11.97 | 12546 |
| 1729722600 | 11.94 | -0.09 | -0.75 | 11.94 | 11.96 | 11.875 | 33083 |
| 1729636200 | 12.0298 | -0.05 | -0.42 | 11.99 | 12.0499 | 11.98 | 28212 |
| 1729549800 | 12.08 | -0.15 | -1.23 | 12.16 | 12.1701 | 12.06 | 42883 |
| 1729290600 | 12.23 | 0.14 | 1.12 | 12.18 | 12.23 | 12.1301 | 67332 |
| 1729204200 | 12.0941 | -0.01 | -0.05 | 12.13 | 12.13 | 12.08 | 24757 |
| 1729117800 | 12.1 | 0.05 | 0.41 | 12.09 | 12.11 | 12.061 | 29321 |
| 1729031400 | 12.05 | -0.07 | -0.58 | 12.1 | 12.1 | 12.02 | 33993 |
| 1728945000 | 12.12 | 0.04 | 0.33 | 12.08 | 12.12 | 12.05 | 45048 |
| 1728685800 | 12.08 | 0.05 | 0.39 | 12.05 | 12.0981 | 12.05 | 48651 |
| 1728599400 | 12.0333 | -0 | -0.03 | 12.08 | 12.08 | 12 | 22926 |
| 1728513000 | 12.0364 | -0.03 | -0.28 | 12.02 | 12.065 | 12 | 24046 |
| 1728426600 | 12.07 | -0.05 | -0.38 | 12.1 | 12.1 | 12.006 | 21133 |
| 1728340200 | 12.1163 | -0.07 | -0.57 | 12.2 | 12.2 | 12.07 | 31758 |
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
