Premium
First Trust STOXX European Select Dividend Income Fund (FDD)
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 | 0.23 | 1.2513601741 | 18.38 | 19.02 | 18.355 | 130300 | 18.73415935 | SP |
| 4 | -0.65 | -3.3748701973 | 19.26 | 19.99 | 18.355 | 169033 | 18.98397878 | SP |
| 12 | -0.49 | -2.56544502618 | 19.1 | 20.008 | 18.355 | 144711 | 19.17417668 | SP |
| 26 | 1.08 | 6.160867085 | 17.53 | 20.008 | 17.08 | 244254 | 18.49386021 | SP |
| 52 | 3.17 | 20.5310880829 | 15.44 | 20.008 | 15.18 | 270508 | 17.25467065 | SP |
| 156 | 7.28 | 64.2541924095 | 11.33 | 20.008 | 10.2283 | 183092 | 15.41298304 | SP |
| 260 | 4.32 | 30.2309307208 | 14.29 | 20.008 | 9.13 | 151903 | 14.6223523 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 18.833 | -0.1 | -0.51 | 18.94 | 19.02 | 18.805 | 89531 |
| 1783377000 | 18.93 | 0.18 | 0.96 | 18.87 | 18.96 | 18.82 | 82492 |
| 1783031400 | 18.75 | 0.25 | 1.35 | 18.79 | 18.84 | 18.69 | 227032 |
| 1782945000 | 18.5 | -0.05 | -0.27 | 18.38 | 18.55 | 18.355 | 122143 |
| 1782858600 | 18.55 | -0.02 | -0.11 | 18.49 | 18.55 | 18.41 | 792403 |
| 1782772200 | 18.57 | 0.04 | 0.22 | 18.54 | 18.58 | 18.49 | 184417 |
| 1782513000 | 18.53 | -0.13 | -0.70 | 18.55 | 18.63 | 18.5 | 87656 |
| 1782426600 | 18.66 | -0.44 | -2.30 | 18.71 | 18.75 | 18.62 | 159272 |
| 1782340200 | 19.1 | -0.1 | -0.52 | 19.19 | 19.19 | 19.05 | 129793 |
| 1782253800 | 19.2 | -0.38 | -1.94 | 19.29 | 19.37 | 19.19 | 183671 |
| 1782167400 | 19.58 | 0.16 | 0.82 | 19.51 | 19.6199 | 19.4801 | 147336 |
| 1781821800 | 19.42 | -0.16 | -0.82 | 19.52 | 19.52 | 19.36 | 208189 |
| 1781735400 | 19.58 | -0.22 | -1.11 | 19.77 | 19.93 | 19.575 | 86253 |
| 1781649000 | 19.8 | 0.07 | 0.35 | 19.81 | 19.89 | 19.79 | 75895 |
| 1781562600 | 19.73 | -0.09 | -0.45 | 19.91 | 19.99 | 19.71 | 97239 |
| 1781303400 | 19.82 | 0.16 | 0.81 | 19.62 | 19.82 | 19.6 | 129972 |
| 1781217000 | 19.66 | 0.55 | 2.88 | 19.31 | 19.6681 | 19.23 | 152375 |
| 1781130600 | 19.11 | -0.23 | -1.19 | 19.26 | 19.3302 | 19.11 | 86923 |
| 1781044200 | 19.34 | 0.09 | 0.47 | 19.55 | 19.55 | 19.1004 | 169148 |
| 1780957800 | 19.25 | 0.06 | 0.31 | 19.36 | 19.41 | 19.2 | 92354 |
| 1780698600 | 19.19 | -0.49 | -2.49 | 19.51 | 19.52 | 19.1601 | 69589 |
| 1780612200 | 19.6802 | 0.23 | 1.18 | 19.71 | 19.73 | 19.61 | 72997 |
| 1780525800 | 19.45 | -0.23 | -1.17 | 19.55 | 19.59 | 19.44 | 95648 |
| 1780439400 | 19.68 | 0.05 | 0.25 | 19.64 | 19.73 | 19.63 | 84197 |
| 1780353000 | 19.63 | 0 | 0.00 | 19.5 | 19.6676 | 19.4424 | 122110 |
| 1780093800 | 19.63 | 0.01 | 0.05 | 19.66 | 19.83 | 19.63 | 144533 |
| 1780007400 | 19.62 | -0.11 | -0.56 | 19.57 | 19.665 | 19.5101 | 103853 |
| 1779921000 | 19.73 | -0.17 | -0.85 | 19.8 | 19.843 | 19.7015 | 73675 |
| 1779834600 | 19.9 | 0.23 | 1.20 | 19.97 | 20.008 | 19.7901 | 73680 |
| 1779489000 | 19.665 | -0.15 | -0.73 | 19.76 | 19.79 | 19.62 | 58680 |
| 1779402600 | 19.81 | 0.13 | 0.66 | 19.7 | 19.88 | 19.6 | 102404 |
| 1779316200 | 19.6801 | 0.33 | 1.71 | 19.38 | 19.75 | 19.38 | 185758 |
| 1779229800 | 19.35 | -0.25 | -1.28 | 19.51 | 19.52 | 19.35 | 104787 |
| 1779143400 | 19.6 | 0.39 | 2.03 | 19.47 | 19.63 | 19.4406 | 115935 |
| 1778884200 | 19.21 | -0.26 | -1.34 | 19.22 | 19.275 | 19.1727 | 86634 |
| 1778797800 | 19.47 | 0.03 | 0.15 | 19.5 | 19.58 | 19.42 | 79714 |
| 1778711400 | 19.44 | 0.09 | 0.47 | 19.26 | 19.46 | 19.26 | 133466 |
| 1778625000 | 19.35 | -0.16 | -0.82 | 19.26 | 19.35 | 19.17 | 137754 |
| 1778538600 | 19.51 | 0.06 | 0.31 | 19.58 | 19.62 | 19.51 | 155142 |
| 1778279400 | 19.45 | 0.27 | 1.41 | 19.34 | 19.45 | 19.32 | 70960 |
| 1778193000 | 19.18 | -0.28 | -1.44 | 19.46 | 19.46 | 19.1201 | 119447 |
| 1778106600 | 19.46 | 0.37 | 1.94 | 19.45 | 19.51 | 19.415 | 305599 |
| 1778020200 | 19.09 | 0.3 | 1.60 | 18.95 | 19.09 | 18.88 | 133704 |
| 1777933800 | 18.79 | -0.26 | -1.34 | 19.03 | 19.03 | 18.73 | 92550 |
| 1777674600 | 19.045 | 0.03 | 0.13 | 19.12 | 19.18 | 19.035 | 159709 |
| 1777588200 | 19.02 | 0.39 | 2.09 | 18.83 | 19.075 | 18.79 | 56283 |
| 1777501800 | 18.63 | -0.25 | -1.32 | 18.83 | 18.8615 | 18.595 | 99977 |
| 1777415400 | 18.88 | -0.03 | -0.16 | 18.83 | 18.89 | 18.78 | 74853 |
| 1777329000 | 18.91 | 0.02 | 0.11 | 18.94 | 18.94 | 18.86 | 86241 |
| 1777069800 | 18.89 | 0.1 | 0.53 | 18.82 | 18.94 | 18.73 | 170288 |
| 1776983400 | 18.79 | -0.2 | -1.05 | 18.93 | 18.93 | 18.6 | 154261 |
| 1776897000 | 18.99 | 0.01 | 0.05 | 19.14 | 19.14 | 18.9503 | 158046 |
| 1776810600 | 18.98 | -0.25 | -1.30 | 19.25 | 19.275 | 18.98 | 142273 |
| 1776724200 | 19.23 | -0.1 | -0.52 | 19.23 | 19.255 | 19.15 | 348152 |
| 1776465000 | 19.33 | 0.2 | 1.05 | 19.38 | 19.5 | 19.33 | 119513 |
| 1776378600 | 19.13 | -0.01 | -0.05 | 19.28 | 19.31 | 19.08 | 347892 |
| 1776292200 | 19.14 | -0.01 | -0.05 | 19.1 | 19.19 | 19.075 | 304105 |
| 1776205800 | 19.15 | 0.17 | 0.90 | 19.08 | 19.1999 | 19.08 | 176441 |
| 1776119400 | 18.98 | 0.23 | 1.23 | 18.68 | 18.98 | 18.6 | 198365 |
| 1775860200 | 18.75 | -0.06 | -0.32 | 18.89 | 18.89 | 18.66 | 139631 |
| 1775773800 | 18.81 | 0.07 | 0.37 | 18.65 | 18.87 | 18.61 | 203310 |
| 1775687400 | 18.74 | 0.51 | 2.80 | 18.84 | 18.88 | 18.6104 | 162828 |
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.
