Données Historiques First Trust EIP Power Solutions ETF - FPWR

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.1841	0.498240866035	36.95	37.31	36.3452	3743	36.87397037	SP
4	-0.4559	-1.21282255919	37.59	38.07	36.3452	2935	37.20217158	SP
12	-0.3459	-0.922892209178	37.48	38.3	36.3452	5354	37.33774753	SP
26	3.1141	9.15373309818	34.02	38.3	32.69	4003	36.5257203	SP
52	4.5041	13.8035550107	32.63	38.3	31.8501	3733	35.63161612	SP
156	4.5041	13.8035550107	32.63	38.3	31.8501	3733	35.63161612	SP
260	4.5041	13.8035550107	32.63	38.3	31.8501	3733	35.63161612	SP

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1780698600	37.1341	0.06	0.16	36.84	37.28	36.84	1677
1780612200	37.0757	0.21	0.56	36.57	37.0757	36.57	2238
1780525800	36.8683	-0.03	-0.07	37.14	37.31	36.86	6115
1780439400	36.8949	0.55	1.51	36.35	36.965	36.35	3219
1780353000	36.3452	-0.55	-1.50	36.39	36.51	36.3452	1195
1780093800	36.8988	-0.29	-0.79	36.95	37.01	36.8988	5949
1780007400	37.1924	-0.31	-0.82	37.69	37.69	37.18	2618
1779921000	37.5	-0.26	-0.69	37.45	37.64	37.45	4556
1779834600	37.7603	-0.06	-0.16	37.64	38	37.64	2446
1779489000	37.8192	0.28	0.75	37.45	38.07	37.45	5172
1779402600	37.5364	0.2	0.54	37.3	37.5364	37.3	912
1779316200	37.3343	0.01	0.02	37.33	37.86	37.33	3216
1779229800	37.3285	0.22	0.60	36.9	37.36	36.9	1517
1779143400	37.1052	0.2	0.53	37.37	37.37	36.99	611
1778884200	36.9095	-0.48	-1.28	37.14	37.2099	36.9095	2091
1778797800	37.389	0.23	0.63	37.17	37.389	37.17	3171
1778711400	37.1547	-0.24	-0.63	37.46	37.46	37.0401	4230
1778625000	37.3908	0.06	0.17	37	37.3908	37	807
1778538600	37.3268	0.42	1.15	36.87	37.36	36.87	2748
1778279400	36.9028	-0.26	-0.69	37.59	37.59	36.9028	2945
1778193000	37.16	-0.36	-0.97	37.65	37.65	37.1101	9764
1778106600	37.524	-0.46	-1.20	38.06	38.06	37.5	5395
1778020200	37.9807	-0.01	-0.02	38.24	38.24	37.9807	1034
1777933800	37.9882	-0.12	-0.32	37.89	37.9882	37.89	886
1777674600	38.1119	-0.15	-0.40	38.07	38.1119	38.07	152
1777588200	38.266	0.78	2.08	37.95	38.266	37.95	3606
1777501800	37.4879	-0.2	-0.52	37.44	37.54	37.44	1473
1777415400	37.6848	0.15	0.40	37.56	37.709	37.47	9252
1777329000	37.5364	0.08	0.21	37.85	37.85	37.51	907
1777069800	37.4591	-0.07	-0.17	37.68	37.68	37.4	1359
1776983400	37.5245	0.7	1.90	36.84	37.525	36.84	4688
1776897000	36.8236	-0.01	-0.02	37.39	37.39	36.795	1670
1776810600	36.8292	-0.38	-1.03	37.12	37.12	36.8	1433
1776724200	37.2107	-0.06	-0.16	37.57	37.57	37.2107	2491
1776465000	37.27	-0.23	-0.62	37.49	37.49	37.23	49854
1776378600	37.5029	0.17	0.46	37.42	37.5029	37.4	613
1776292200	37.3299	-0.27	-0.73	37.61	37.61	37.3299	3624
1776205800	37.6033	0.05	0.13	37.78	37.78	37.25	1961
1776119400	37.5547	-0.43	-1.12	38.2	38.2	37.47	1488
1775860200	37.98	-0.16	-0.42	38.25	38.265	37.98	997
1775773800	38.1419	0.19	0.51	38.1	38.3	38.1	705
1775687400	37.9496	0.25	0.65	37.12	37.9496	37.12	8090
1775601000	37.7028	0.14	0.37	37.3	37.84	37.3	1328
1775514600	37.5645	-0.02	-0.05	37.66	37.66	37.501	1538
1775169000	37.5838	0.18	0.47	37.24	37.7	37.24	2392
1775082600	37.4072	0.06	0.16	37.39	37.51	37.27	53530
1774996200	37.3465	-0.04	-0.11	37.68	37.68	37.2099	1978
1774909800	37.386	0.06	0.15	37.85	37.85	37.386	1504
1774650600	37.329	0.11	0.31	37.15	37.595	37.15	1237
1774564200	37.2142	-0.17	-0.46	37.08	37.2142	37.08	187
1774477800	37.385	0.01	0.03	37.73	37.73	37.38	3418
1774391400	37.3752	0.39	1.05	37	37.55	37	1378
1774305000	36.9871	0.11	0.29	37.03	37.03	36.725	2313
1774045800	36.88	-0.71	-1.88	37.44	37.44	36.88	40833
1773959400	37.5882	0.07	0.19	37.3	37.68	37.3	1575
1773873000	37.5182	-0.28	-0.74	37.75	37.75	37.505	2878
1773786600	37.7977	-0.02	-0.06	38.28	38.28	37.7977	2397
1773700200	37.8209	0.13	0.34	37.93	37.93	37.8209	919
1773441000	37.6909	0.31	0.84	37.48	37.799	37.48	24396
1773354600	37.3782	0.14	0.36	37.1	37.74	37.1	1372
1773268200	37.2425	0.01	0.02	37.12	37.35	37.12	977
1773181800	37.2356	-0.17	-0.46	37.28	37.554	37.2356	1333
1773095400	37.4092	-0	-0.00	37.3	37.4092	37.25	277
1772839800	37.4099	-0.09	-0.25	37.22	37.515	37.22	1001

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

First Trust EIP Power Solutions ETF (FPWR)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

First Trust EIP Power Solutions ETF (FPWR)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités