Premium
First Trust New Constructs Core Earnings Leaders ETF (FTCE)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.625690099374 | 27.17 | 27.6 | 27.15 | 7338 | 27.42683607 | SP |
| 4 | 0.49 | 1.82495344507 | 26.85 | 27.91 | 26.605 | 11854 | 27.09048093 | SP |
| 12 | 2.49 | 10.0201207243 | 24.85 | 28.55 | 24.84 | 10844 | 26.76895771 | SP |
| 26 | 2.04 | 8.06324110672 | 25.3 | 28.55 | 23.0299 | 14550 | 25.40767266 | SP |
| 52 | 4.95 | 22.1080839661 | 22.39 | 28.55 | 21.95 | 11412 | 24.970011 | SP |
| 156 | 7.32 | 36.5634365634 | 20.02 | 28.55 | 17.2606 | 12762 | 22.72791707 | SP |
| 260 | 7.32 | 36.5634365634 | 20.02 | 28.55 | 17.2606 | 12762 | 22.72791707 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 27.51 | -0.04 | -0.14 | 27.6 | 27.6 | 27.46 | 18037 |
| 1783377000 | 27.5495 | 0.31 | 1.14 | 27.31 | 27.58 | 27.31 | 1045 |
| 1783031400 | 27.24 | -0.06 | -0.23 | 27.3 | 27.53 | 27.15 | 5585 |
| 1782945000 | 27.302 | 0.22 | 0.82 | 27.17 | 27.47 | 27.17 | 4684 |
| 1782858600 | 27.08 | -0.02 | -0.07 | 27.06 | 27.1 | 26.965 | 12732 |
| 1782772200 | 27.1 | 0.27 | 1.01 | 26.91 | 27.16 | 26.86 | 13124 |
| 1782513000 | 26.83 | 0.02 | 0.07 | 26.68 | 26.96 | 26.68 | 2089 |
| 1782426600 | 26.81 | -0.01 | -0.04 | 27.1 | 27.1 | 26.81 | 74531 |
| 1782340200 | 26.82 | -0.14 | -0.52 | 26.93 | 26.93 | 26.79 | 917 |
| 1782253800 | 26.96 | -0.2 | -0.72 | 26.75 | 26.99 | 26.75 | 4590 |
| 1782167400 | 27.1555 | 0.05 | 0.17 | 27.05 | 27.4 | 27.03 | 3044 |
| 1781821800 | 27.11 | -0.1 | -0.37 | 27.35 | 27.35 | 27.07 | 2336 |
| 1781735400 | 27.21 | -0.44 | -1.58 | 27.57 | 27.754 | 27.21 | 24990 |
| 1781649000 | 27.6456 | -0.05 | -0.18 | 27.88 | 27.91 | 27.6456 | 4086 |
| 1781562600 | 27.6944 | 0.4 | 1.48 | 27.67 | 27.82 | 27.67 | 13089 |
| 1781303400 | 27.29 | 0.25 | 0.93 | 27.19 | 27.4 | 27.04 | 12582 |
| 1781217000 | 27.0395 | 0.43 | 1.61 | 26.61 | 27.11 | 26.61 | 9675 |
| 1781130600 | 26.6107 | -0.46 | -1.70 | 26.85 | 26.9206 | 26.605 | 6229 |
| 1781044200 | 27.07 | -0.21 | -0.77 | 27.3 | 27.3 | 26.745 | 5351 |
| 1780957800 | 27.28 | -0.05 | -0.20 | 27.42 | 27.44 | 27.28 | 11922 |
| 1780698600 | 27.3338 | -0.85 | -3.02 | 27.94 | 27.94 | 27.3338 | 5691 |
| 1780612200 | 28.1862 | -0.01 | -0.05 | 28.01 | 28.23 | 28.01 | 6256 |
| 1780525800 | 28.2 | -0.31 | -1.09 | 28.39 | 28.39 | 28.19 | 6141 |
| 1780439400 | 28.51 | 0.08 | 0.28 | 28.52 | 28.55 | 28.26 | 8740 |
| 1780353000 | 28.4295 | 0.08 | 0.28 | 28.32 | 28.46 | 28.2 | 4901 |
| 1780093800 | 28.35 | 0.47 | 1.69 | 27.97 | 28.35 | 27.97 | 8672 |
| 1780007400 | 27.8798 | 0.42 | 1.53 | 27.59 | 27.94 | 27.59 | 17667 |
| 1779921000 | 27.46 | 0 | 0.00 | 27.36 | 27.5 | 27.36 | 104404 |
| 1779834600 | 27.459 | 0.23 | 0.85 | 27.32 | 27.51 | 27.32 | 10793 |
| 1779489000 | 27.2263 | 0.45 | 1.67 | 26.91 | 27.3 | 26.91 | 4292 |
| 1779402600 | 26.78 | 0.37 | 1.42 | 26.31 | 26.79 | 26.31 | 7036 |
| 1779316200 | 26.4059 | 0.3 | 1.13 | 26.09 | 26.4059 | 26.09 | 6683 |
| 1779229800 | 26.11 | -0.15 | -0.57 | 26.13 | 26.29 | 26.1 | 15226 |
| 1779143400 | 26.26 | 0.09 | 0.34 | 26.18 | 26.27 | 26.06 | 4189 |
| 1778884200 | 26.17 | -0.13 | -0.49 | 26.09 | 26.23 | 26.09 | 7771 |
| 1778797800 | 26.3 | 0.14 | 0.54 | 26.24 | 26.35 | 26.24 | 6119 |
| 1778711400 | 26.16 | -0.06 | -0.23 | 26.15 | 26.2 | 25.99 | 4091 |
| 1778625000 | 26.2192 | -0.14 | -0.54 | 26.24 | 26.24 | 26.04 | 5260 |
| 1778538600 | 26.3608 | 0.25 | 0.94 | 26.14 | 26.39 | 26.14 | 3341 |
| 1778279400 | 26.1151 | 0.02 | 0.09 | 26.18 | 26.18 | 26.03 | 1129 |
| 1778193000 | 26.0924 | -0.02 | -0.07 | 26.03 | 26.2005 | 26.03 | 2104 |
| 1778106600 | 26.11 | 0.18 | 0.69 | 26.14 | 26.14 | 25.99 | 4987 |
| 1778020200 | 25.93 | 0.24 | 0.93 | 25.74 | 25.9647 | 25.74 | 6171 |
| 1777933800 | 25.69 | -0.04 | -0.17 | 25.71 | 25.86 | 25.66 | 23860 |
| 1777674600 | 25.7325 | 0.17 | 0.67 | 25.67 | 25.8 | 25.67 | 9505 |
| 1777588200 | 25.56 | 0.38 | 1.51 | 25.19 | 25.56 | 25.19 | 19619 |
| 1777501800 | 25.18 | 0.3 | 1.19 | 25.12 | 25.19 | 25.12 | 6382 |
| 1777415400 | 24.8849 | -0.15 | -0.62 | 25.02 | 25.03 | 24.84 | 9261 |
| 1777329000 | 25.0391 | -0.05 | -0.20 | 25.02 | 25.14 | 25.02 | 15607 |
| 1777069800 | 25.0881 | 0.14 | 0.57 | 25.08 | 25.0881 | 24.88 | 3229 |
| 1776983400 | 24.9462 | -0.38 | -1.51 | 25 | 25.04 | 24.85 | 8602 |
| 1776897000 | 25.3278 | 0.03 | 0.12 | 25.42 | 25.44 | 25.235 | 6380 |
| 1776810600 | 25.2977 | -0.12 | -0.48 | 25.45 | 25.5 | 25.2977 | 3704 |
| 1776724200 | 25.42 | 0.07 | 0.27 | 25.33 | 25.44 | 25.33 | 7447 |
| 1776465000 | 25.3506 | 0.3 | 1.18 | 25.14 | 25.45 | 25.14 | 6551 |
| 1776378600 | 25.0547 | 0.08 | 0.33 | 24.95 | 25.06 | 24.95 | 13353 |
| 1776292200 | 24.9716 | 0.1 | 0.41 | 24.85 | 24.98 | 24.84 | 2300 |
| 1776205800 | 24.87 | 0.2 | 0.81 | 24.8 | 24.88 | 24.745 | 30563 |
| 1776119400 | 24.67 | 0.4 | 1.65 | 24.16 | 24.67 | 24.16 | 15809 |
| 1775860200 | 24.27 | -0.24 | -0.98 | 24.54 | 24.54 | 24.24 | 16180 |
| 1775773800 | 24.51 | -0.07 | -0.28 | 24.59 | 24.59 | 24.42 | 14542 |
| 1775687400 | 24.58 | 0.66 | 2.75 | 24.6 | 24.6 | 24.475 | 50596 |
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.
