Données Historiques First Trust EIP Power Solutions ETF - FPWR

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.0645	-0.171474145952	37.615	38.16	37.0459	13839	37.15638266	SP
4	0.9805	2.68115942029	36.57	38.16	36.57	6321	37.07368094	SP
12	-0.5495	-1.44225721785	38.1	38.3	36.3452	4775	37.21781846	SP
26	4.6005	13.9620637329	32.95	38.3	32.69	4700	36.82124099	SP
52	4.9205	15.0796812749	32.63	38.3	31.8501	3980	35.83179453	SP
156	4.9205	15.0796812749	32.63	38.3	31.8501	3980	35.83179453	SP
260	4.9205	15.0796812749	32.63	38.3	31.8501	3980	35.83179453	SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1783031400	37.5505	0.5	1.36	37.51	37.5505	37.32	1244
1782945000	37.0459	-0.46	-1.23	37.53	37.53	37.0459	58028
1782858600	37.5069	-0.26	-0.68	37.91	37.91	37.5069	2821
1782772200	37.7629	-0.18	-0.48	38.16	38.16	37.67	3482
1782513000	37.9454	0.16	0.41	37.65	37.97	37.65	1474
1782426600	37.7902	0.2	0.54	37.615	37.85	37.525	3388
1782340200	37.5886	0.08	0.21	37.59	37.5999	37.46	1096
1782253800	37.5085	0.27	0.73	37.38	37.5085	37.38	1933
1782167400	37.2353	0.42	1.13	36.76	37.24	36.76	1000
1781821800	36.82	0.05	0.15	36.74	37.08	36.74	8341
1781735400	36.7666	-0.42	-1.13	37.22	37.22	36.76	9709
1781649000	37.185	0.05	0.13	37.06	37.455	37.06	1747
1781562600	37.1381	0.02	0.06	36.88	37.3299	36.88	5918
1781303400	37.1162	0.2	0.53	36.75	37.2	36.75	4514
1781217000	36.9201	0.01	0.03	37.37	37.37	36.9201	1948
1781130600	36.9089	0.03	0.08	37.32	37.32	36.9089	3096
1781044200	36.8802	0.19	0.51	36.6	36.96	36.6	3602
1780957800	36.6924	-0.44	-1.19	37.34	37.34	36.6924	4088
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

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

First Trust EIP Power Solutions ETF (FPWR)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

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)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités