Premium
First Trust Emerging Markets Human Flourishing ETF (FTHF)
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 | -1.3572 | -2.81168427595 | 48.27 | 48.9099 | 46.29 | 6308 | 47.54382305 | SP |
| 4 | 1.0928 | 2.38498472283 | 45.82 | 53.33 | 45.53 | 11169 | 49.35902655 | SP |
| 12 | 4.5928 | 10.8525519849 | 42.32 | 53.33 | 41.54 | 11684 | 46.83057288 | SP |
| 26 | 12.1948 | 35.1252952359 | 34.718 | 53.33 | 34.5844 | 16707 | 40.93972046 | SP |
| 52 | 20.3328 | 76.4966139955 | 26.58 | 53.33 | 26.23 | 11643 | 37.91754656 | SP |
| 156 | 26.8853 | 134.241917364 | 20.0275 | 53.33 | 20.0275 | 7698 | 31.33291392 | SP |
| 260 | 26.8853 | 134.241917364 | 20.0275 | 53.33 | 20.0275 | 7698 | 31.33291392 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 46.9128 | -1.79 | -3.67 | 47.12 | 47.26 | 46.505 | 3677 |
| 1783377000 | 48.698 | 2.04 | 4.37 | 48.39 | 48.9099 | 48.39 | 5485 |
| 1783031400 | 46.66 | -1.26 | -2.63 | 47.92 | 47.99 | 46.29 | 7980 |
| 1782945000 | 47.92 | -1.86 | -3.74 | 48.27 | 48.5 | 47.9 | 8088 |
| 1782858600 | 49.7816 | 0.66 | 1.33 | 49.43 | 50.16 | 49.34 | 9829 |
| 1782772200 | 49.1265 | 0.11 | 0.22 | 48.7 | 49.13 | 47.5801 | 36616 |
| 1782513000 | 49.0211 | -1.18 | -2.35 | 48.67 | 49.8 | 48.4 | 7544 |
| 1782426600 | 50.199 | 1.28 | 2.62 | 50.93 | 50.93 | 49.8 | 4235 |
| 1782340200 | 48.9171 | -0.26 | -0.52 | 48.92 | 49.23 | 48.2901 | 6750 |
| 1782253800 | 49.1752 | -3.59 | -6.80 | 49.3 | 50.05 | 49.16 | 20454 |
| 1782167400 | 52.7606 | 0.43 | 0.83 | 53.14 | 53.33 | 52.73 | 5873 |
| 1781821800 | 52.3263 | 2.34 | 4.67 | 51.9 | 52.54 | 51.9 | 4617 |
| 1781735400 | 49.9898 | 0.31 | 0.62 | 51.09 | 51.335 | 49.9898 | 42416 |
| 1781649000 | 49.68 | -0.99 | -1.96 | 50.6 | 50.6 | 49.68 | 12226 |
| 1781562600 | 50.6711 | 2.04 | 4.18 | 50.47 | 51.12 | 50.41 | 13420 |
| 1781303400 | 48.6358 | 0.03 | 0.07 | 48.13 | 48.94 | 48.13 | 3351 |
| 1781217000 | 48.6041 | 3.06 | 6.71 | 46.39 | 48.6041 | 46.39 | 2831 |
| 1781130600 | 45.5485 | -1.1 | -2.35 | 45.82 | 46.5 | 45.53 | 5645 |
| 1781044200 | 46.647 | 0.3 | 0.66 | 48.01 | 48.01 | 46.34 | 4908 |
| 1780957800 | 46.3423 | 1.42 | 3.16 | 46.57 | 46.75 | 46.04 | 7504 |
| 1780698600 | 44.9225 | -4.45 | -9.01 | 46.83 | 47.04 | 44.81 | 5530 |
| 1780612200 | 49.3724 | -0.55 | -1.10 | 48.94 | 49.65 | 48.56 | 7757 |
| 1780525800 | 49.9196 | -0.93 | -1.84 | 50.71 | 50.71 | 49.81 | 26209 |
| 1780439400 | 50.8544 | 0.33 | 0.65 | 50.26 | 50.86 | 50.26 | 4742 |
| 1780353000 | 50.5272 | 1.14 | 2.31 | 50 | 50.82 | 49.66 | 12961 |
| 1780093800 | 49.3876 | -0.31 | -0.63 | 49.48 | 49.62 | 49.27 | 6231 |
| 1780007400 | 49.6989 | 0.59 | 1.20 | 49.24 | 49.93 | 48.525 | 14228 |
| 1779921000 | 49.1085 | 0.1 | 0.20 | 49.55 | 49.55 | 48.91 | 21724 |
| 1779834600 | 49.0129 | 2.87 | 6.22 | 48.21 | 49.0129 | 48.21 | 4358 |
| 1779489000 | 46.142 | -0.5 | -1.07 | 46.53 | 46.55 | 46.142 | 2669 |
| 1779402600 | 46.6401 | 0.97 | 2.12 | 45.94 | 46.79 | 45.86 | 3777 |
| 1779316200 | 45.6706 | 1.06 | 2.37 | 44.85 | 45.7798 | 44.85 | 7621 |
| 1779229800 | 44.615 | -0.8 | -1.77 | 43.9 | 44.99 | 43.7801 | 10097 |
| 1779143400 | 45.4188 | 0.33 | 0.73 | 45.89 | 45.89 | 44.822 | 14113 |
| 1778884200 | 45.0896 | -2.29 | -4.83 | 45.04 | 45.355 | 44.7701 | 2650 |
| 1778797800 | 47.3769 | 0.21 | 0.44 | 47.38 | 47.58 | 47.28 | 4483 |
| 1778711400 | 47.1672 | 0.98 | 2.13 | 46.82 | 47.36 | 46.82 | 5511 |
| 1778625000 | 46.185 | -1.92 | -3.99 | 46.43 | 46.5 | 45.43 | 18480 |
| 1778538600 | 48.1038 | 0.65 | 1.37 | 47.89 | 48.2787 | 47.87 | 53147 |
| 1778279400 | 47.4547 | 1.5 | 3.27 | 46.74 | 47.462623 | 46.74 | 3675 |
| 1778193000 | 45.95 | -0.71 | -1.52 | 46.78 | 46.78 | 45.776 | 22594 |
| 1778106600 | 46.6614 | 1.91 | 4.27 | 46.4 | 46.68 | 46.12 | 13488 |
| 1778020200 | 44.7508 | 1.4 | 3.23 | 44.32 | 44.9596 | 44.32 | 5826 |
| 1777933800 | 43.349 | 0.09 | 0.21 | 43.69 | 44 | 43.25321 | 10851 |
| 1777674600 | 43.2567 | 0.06 | 0.14 | 42.95 | 43.3702 | 42.95 | 1824 |
| 1777588200 | 43.1947 | 1.21 | 2.89 | 42.59 | 43.21 | 42.4 | 5216 |
| 1777501800 | 41.9834 | -0.46 | -1.08 | 42.28 | 42.28 | 41.97 | 1455 |
| 1777415400 | 42.4397 | -0.44 | -1.03 | 42.39 | 42.5 | 42.1 | 13637 |
| 1777329000 | 42.8811 | 0.09 | 0.21 | 43.21 | 43.21 | 42.82 | 3515 |
| 1777069800 | 42.7914 | 0.82 | 1.96 | 42.54 | 42.84 | 42.42 | 7089 |
| 1776983400 | 41.9705 | -0.96 | -2.25 | 42.43 | 42.64 | 41.54 | 12023 |
| 1776897000 | 42.935 | 0.93 | 2.21 | 42.76 | 42.952123 | 42.66 | 51546 |
| 1776810600 | 42.0081 | -0.78 | -1.83 | 42.87 | 43.01 | 42.0081 | 6182 |
| 1776724200 | 42.7914 | -0.28 | -0.65 | 42.59 | 42.88 | 42.59 | 13247 |
| 1776465000 | 43.0697 | 0.68 | 1.60 | 43.09 | 43.42 | 43.045 | 14825 |
| 1776378600 | 42.39 | 0.09 | 0.21 | 42.62 | 42.62 | 41.99 | 29192 |
| 1776292200 | 42.3 | -0.01 | -0.02 | 42.32 | 42.32 | 41.905 | 10086 |
| 1776205800 | 42.31 | 1.03 | 2.48 | 41.81 | 42.51 | 41.75 | 15577 |
| 1776119400 | 41.2848 | 0.2 | 0.48 | 40.56 | 41.415 | 40.56 | 37684 |
| 1775860200 | 41.086 | 0.23 | 0.57 | 41.01 | 41.145 | 40.84 | 36059 |
| 1775773800 | 40.8545 | -0.26 | -0.62 | 40.35 | 40.8545 | 40.22 | 2651 |
| 1775687400 | 41.1099 | 3.05 | 8.01 | 39 | 41.1099 | 39 | 14336 |
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.
