Premium
First Trust Institutional Preferred Securities and Income Etf (FPEI)
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 | -0.02 | -0.103626943005 | 19.3 | 19.32 | 19.22 | 338056 | 19.26853528 | SP |
| 4 | 0.05 | 0.260010400416 | 19.23 | 19.33 | 19.21 | 324599 | 19.28437937 | SP |
| 12 | -0.01 | -0.0518403317781 | 19.29 | 19.34 | 19.0951 | 351984 | 19.23773285 | SP |
| 26 | -0.19 | -0.975860297894 | 19.47 | 19.61 | 18.71 | 403314 | 19.2740366 | SP |
| 52 | 0.27 | 1.42030510258 | 19.01 | 19.61 | 18.71 | 362309 | 19.28222895 | SP |
| 156 | 2.47 | 14.6936347412 | 16.81 | 19.61 | 16.44 | 366286 | 18.53426151 | SP |
| 260 | -1.46 | -7.03953712633 | 20.74 | 21.72 | 16.1 | 367367 | 18.3725641 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 19.27 | 0.02 | 0.08 | 19.25 | 19.27 | 19.22 | 482527 |
| 1783549800 | 19.255 | 0 | 0.03 | 19.24 | 19.27 | 19.23 | 299341 |
| 1783463400 | 19.25 | -0.07 | -0.34 | 19.29 | 19.2971 | 19.245 | 356255 |
| 1783377000 | 19.315 | 0.02 | 0.10 | 19.3 | 19.32 | 19.3 | 214102 |
| 1783031400 | 19.295 | 0.02 | 0.08 | 19.29 | 19.3 | 19.28 | 168845 |
| 1782945000 | 19.28 | -0.01 | -0.05 | 19.25 | 19.29 | 19.25 | 478094 |
| 1782858600 | 19.29 | 0.02 | 0.13 | 19.29 | 19.3 | 19.28 | 433691 |
| 1782772200 | 19.265 | 0.03 | 0.13 | 19.25 | 19.27 | 19.2401 | 279401 |
| 1782513000 | 19.24 | -0.01 | -0.05 | 19.25 | 19.26 | 19.234393 | 225547 |
| 1782426600 | 19.25 | -0.07 | -0.36 | 19.25 | 19.26 | 19.2301 | 199174 |
| 1782340200 | 19.32 | 0.02 | 0.08 | 19.31 | 19.33 | 19.31 | 235944 |
| 1782253800 | 19.305 | 0 | 0.03 | 19.29 | 19.31 | 19.285 | 244827 |
| 1782167400 | 19.3 | -0.02 | -0.08 | 19.31 | 19.325 | 19.3 | 331632 |
| 1781821800 | 19.315 | 0.05 | 0.23 | 19.31 | 19.32 | 19.31 | 281867 |
| 1781735400 | 19.27 | -0.05 | -0.26 | 19.29 | 19.32 | 19.27 | 203505 |
| 1781649000 | 19.32 | 0.01 | 0.05 | 19.31 | 19.33 | 19.305 | 528754 |
| 1781562600 | 19.31 | 0.06 | 0.31 | 19.27 | 19.31 | 19.27 | 476933 |
| 1781303400 | 19.25 | -0.02 | -0.10 | 19.23 | 19.25 | 19.21 | 402347 |
| 1781217000 | 19.27 | 0.09 | 0.47 | 19.18 | 19.27 | 19.17 | 355196 |
| 1781130600 | 19.18 | -0.03 | -0.16 | 19.19 | 19.215 | 19.175 | 246907 |
| 1781044200 | 19.21 | 0.01 | 0.05 | 19.22 | 19.24 | 19.1801 | 201072 |
| 1780957800 | 19.2 | -0.01 | -0.05 | 19.21 | 19.22 | 19.1926 | 129049 |
| 1780698600 | 19.21 | -0.03 | -0.16 | 19.24 | 19.24 | 19.185 | 234954 |
| 1780612200 | 19.24 | 0.01 | 0.05 | 19.23 | 19.255 | 19.23 | 333144 |
| 1780525800 | 19.23 | -0.02 | -0.10 | 19.25 | 19.26 | 19.23 | 286544 |
| 1780439400 | 19.25 | -0.01 | -0.05 | 19.27 | 19.27 | 19.245 | 223599 |
| 1780353000 | 19.26 | 0.01 | 0.05 | 19.25 | 19.27 | 19.23 | 212400 |
| 1780093800 | 19.25 | 0.01 | 0.05 | 19.25 | 19.29 | 19.21 | 789389 |
| 1780007400 | 19.24 | 0.01 | 0.05 | 19.22 | 19.25 | 19.2199 | 299619 |
| 1779921000 | 19.23 | 0.01 | 0.05 | 19.23 | 19.23 | 19.21 | 185679 |
| 1779834600 | 19.22 | 0.07 | 0.37 | 19.19 | 19.23 | 19.18 | 484602 |
| 1779489000 | 19.15 | 0.02 | 0.10 | 19.15 | 19.17 | 19.14 | 221159 |
| 1779402600 | 19.13 | -0.08 | -0.42 | 19.11 | 19.13 | 19.0951 | 299639 |
| 1779316200 | 19.21 | 0.06 | 0.31 | 19.16 | 19.22 | 19.16 | 500919 |
| 1779229800 | 19.15 | -0.06 | -0.31 | 19.17 | 19.17 | 19.13 | 510425 |
| 1779143400 | 19.21 | -0.01 | -0.05 | 19.22 | 19.23 | 19.1801 | 202588 |
| 1778884200 | 19.22 | -0.06 | -0.29 | 19.23 | 19.24 | 19.21 | 291853 |
| 1778797800 | 19.275 | -0.01 | -0.03 | 19.28 | 19.3 | 19.27 | 258693 |
| 1778711400 | 19.28 | 0 | 0.00 | 19.26 | 19.3 | 19.25 | 181968 |
| 1778625000 | 19.28 | -0.04 | -0.21 | 19.27 | 19.2897 | 19.26 | 360904 |
| 1778538600 | 19.32 | -0.01 | -0.05 | 19.32 | 19.33 | 19.305 | 338645 |
| 1778279400 | 19.33 | 0.07 | 0.36 | 19.32 | 19.34 | 19.3 | 256603 |
| 1778193000 | 19.26 | -0.02 | -0.10 | 19.29 | 19.3 | 19.25 | 314122 |
| 1778106600 | 19.28 | 0.06 | 0.31 | 19.26 | 19.3 | 19.255 | 234648 |
| 1778020200 | 19.22 | 0.07 | 0.37 | 19.2 | 19.22 | 19.19315 | 347158 |
| 1777933800 | 19.15 | -0.04 | -0.21 | 19.17 | 19.195 | 19.14 | 594088 |
| 1777674600 | 19.19 | 0.01 | 0.05 | 19.2 | 19.22 | 19.19 | 214884 |
| 1777588200 | 19.18 | 0.02 | 0.10 | 19.18 | 19.2 | 19.17 | 302746 |
| 1777501800 | 19.16 | -0.02 | -0.10 | 19.19 | 19.2 | 19.16 | 290055 |
| 1777415400 | 19.18 | -0.03 | -0.16 | 19.21 | 19.21 | 19.18 | 303282 |
| 1777329000 | 19.21 | -0.01 | -0.05 | 19.21 | 19.24 | 19.21 | 391906 |
| 1777069800 | 19.22 | 0.02 | 0.10 | 19.22 | 19.245 | 19.21 | 251990 |
| 1776983400 | 19.2 | 0 | 0.00 | 19.21 | 19.23 | 19.17 | 1326812 |
| 1776897000 | 19.2 | 0.01 | 0.05 | 19.21 | 19.23 | 19.19 | 1413393 |
| 1776810600 | 19.19 | -0.12 | -0.60 | 19.21 | 19.23 | 19.19 | 459448 |
| 1776724200 | 19.305 | -0.02 | -0.10 | 19.32 | 19.33 | 19.295 | 229728 |
| 1776465000 | 19.325 | 0.09 | 0.44 | 19.29 | 19.34 | 19.29 | 140480 |
| 1776378600 | 19.24 | -0.02 | -0.10 | 19.28 | 19.28 | 19.23 | 569097 |
| 1776292200 | 19.26 | -0.05 | -0.23 | 19.29 | 19.29 | 19.24 | 351810 |
| 1776205800 | 19.305 | 0.04 | 0.23 | 19.28 | 19.31 | 19.23 | 232772 |
| 1776119400 | 19.26 | 0.04 | 0.21 | 19.24 | 19.26 | 19.19 | 344345 |
| 1775860200 | 19.22 | -0.02 | -0.10 | 19.29 | 19.29 | 19.19 | 413059 |
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.
