Premium
First Trust Emerging Markets Human Flourishing ETF (FTHF)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7333 | 3.27805096111 | 22.37 | 23.1033 | 22.2535 | 2 | 22.33873333 | SP |
| 4 | 0.1333 | 0.580322159338 | 22.97 | 23.1033 | 20.0349 | 997 | 22.37096031 | SP |
| 12 | 1.1186 | 5.08808398568 | 21.9847 | 23.27 | 20.0349 | 1311 | 22.48536751 | SP |
| 26 | -0.1217 | -0.524004305705 | 23.225 | 23.4791 | 20.0349 | 678 | 22.41087384 | SP |
| 52 | 0.1735 | 0.756657275685 | 22.9298 | 25.19 | 20.0349 | 1711 | 23.04245763 | SP |
| 156 | 3.0758 | 15.357882911 | 20.0275 | 25.19 | 20.0275 | 5994 | 22.74699087 | SP |
| 260 | 3.0758 | 15.357882911 | 20.0275 | 25.19 | 20.0275 | 5994 | 22.74699087 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 23.1033 | 0.34 | 1.49 | 23.1033 | 23.1033 | 23.1033 | 0 |
| 1745447400 | 22.7649 | 0.23 | 1.02 | 22.7649 | 22.7649 | 22.7649 | 1 |
| 1745361000 | 22.535 | 0.28 | 1.26 | 22.535 | 22.535 | 22.535 | 0 |
| 1745274600 | 22.2535 | -0.07 | -0.31 | 22.37 | 22.37 | 22.2535 | 5 |
| 1744929000 | 22.3231 | 0.19 | 0.86 | 22.3231 | 22.3231 | 22.3231 | 0 |
| 1744842600 | 22.1329 | -0.07 | -0.31 | 22.21 | 22.21 | 22.1329 | 201 |
| 1744756200 | 22.2013 | 0.04 | 0.16 | 22.2013 | 22.2013 | 22.2013 | 3 |
| 1744669800 | 22.1651 | 0.24 | 1.08 | 21.99 | 22.1651 | 21.99 | 179 |
| 1744410600 | 21.9292 | 0.67 | 3.15 | 21.9292 | 21.9292 | 21.9292 | 64 |
| 1744324200 | 21.2599 | -0.56 | -2.56 | 21.15 | 21.2599 | 21.02 | 449 |
| 1744237800 | 21.8189 | 1.78 | 8.90 | 20.18 | 22.07 | 20.18 | 608 |
| 1744151400 | 20.0349 | -0.43 | -2.10 | 21.04 | 21.04 | 20.0349 | 302 |
| 1744065000 | 20.4639 | -0.37 | -1.78 | 20.35 | 20.4639 | 20.35 | 414 |
| 1743805800 | 20.835 | -1.37 | -6.17 | 21.07 | 21.07 | 20.835 | 102 |
| 1743719400 | 22.205 | -0.42 | -1.87 | 22.31 | 22.31 | 22.205 | 320 |
| 1743633000 | 22.629 | -0.03 | -0.13 | 22.47 | 22.629 | 22.47 | 4618 |
| 1743546600 | 22.6588 | 0.21 | 0.94 | 22.68 | 22.68 | 22.6588 | 59 |
| 1743460200 | 22.4467 | -0.11 | -0.50 | 22.25 | 22.4467 | 22.25 | 6575 |
| 1743201000 | 22.5584 | -0.37 | -1.59 | 22.97 | 22.97 | 22.5584 | 5049 |
| 1743114600 | 22.9239 | -0.04 | -0.15 | 22.9239 | 22.9239 | 22.9239 | 300 |
| 1743028200 | 22.9594 | -0.19 | -0.81 | 22.94 | 22.9594 | 22.94 | 829 |
| 1742941800 | 23.1467 | 0.12 | 0.54 | 23.16 | 23.16 | 23.1467 | 792 |
| 1742855400 | 23.0219 | 0.01 | 0.04 | 23.0219 | 23.0219 | 23.0219 | 0 |
| 1742596200 | 23.0134 | -0.12 | -0.52 | 23.0134 | 23.0134 | 23.0134 | 1 |
| 1742509800 | 23.1348 | -0.07 | -0.29 | 23.1348 | 23.1348 | 23.1348 | 0 |
| 1742423400 | 23.2013 | 0.09 | 0.41 | 23.2 | 23.2013 | 23.2 | 68 |
| 1742337000 | 23.1067 | -0.1 | -0.43 | 23.13 | 23.13 | 23.1067 | 25 |
| 1742250600 | 23.2055 | 0.41 | 1.79 | 23.12 | 23.27 | 23.12 | 89 |
| 1741991400 | 22.7979 | 0.47 | 2.13 | 22.7 | 22.89 | 22.6727 | 5324 |
| 1741905000 | 22.323 | -0.04 | -0.17 | 22.323 | 22.323 | 22.323 | 10 |
| 1741818600 | 22.3621 | 0.21 | 0.95 | 22.39 | 22.39 | 22.3621 | 101 |
| 1741732200 | 22.1515 | 0.11 | 0.51 | 22.14 | 22.1515 | 22.14 | 57 |
| 1741645800 | 22.0387 | -0.51 | -2.27 | 21.96 | 22.0387 | 21.96 | 1901 |
| 1741390200 | 22.5495 | 0.24 | 1.06 | 22.5 | 22.56 | 22.5 | 1565 |
| 1741303800 | 22.3123 | -0.18 | -0.79 | 22.42 | 22.48 | 22.3123 | 500 |
| 1741217400 | 22.4905 | 0.48 | 2.20 | 22.32 | 22.4905 | 22.19 | 42596 |
| 1741131000 | 22.0062 | 0.19 | 0.88 | 21.91 | 22.0062 | 21.74 | 211 |
| 1741044600 | 21.8133 | -0.05 | -0.23 | 21.8133 | 21.8133 | 21.8133 | 17 |
| 1740785400 | 21.8631 | -0.27 | -1.21 | 21.79 | 21.8631 | 21.79 | 69 |
| 1740699000 | 22.1319 | -0.51 | -2.24 | 22.1319 | 22.1319 | 22.1319 | 1 |
| 1740612600 | 22.6396 | 0.09 | 0.42 | 22.71 | 22.71 | 22.6396 | 124 |
| 1740526200 | 22.5448 | -0.03 | -0.15 | 22.56 | 22.56 | 22.53 | 345 |
| 1740439800 | 22.5791 | -0.14 | -0.60 | 22.5791 | 22.5791 | 22.5791 | 0 |
| 1740180600 | 22.7147 | -0.19 | -0.81 | 22.7147 | 22.7147 | 22.7147 | 0 |
| 1740094200 | 22.9 | 0.06 | 0.26 | 22.9 | 22.9 | 22.9 | 0 |
| 1740007800 | 22.84 | -0.12 | -0.51 | 22.84 | 22.84 | 22.84 | 2 |
| 1739921400 | 22.9565 | 0.21 | 0.91 | 22.97 | 23.05 | 22.9565 | 1000 |
| 1739575800 | 22.7501 | 0.05 | 0.22 | 22.7501 | 22.7501 | 22.7501 | 1 |
| 1739489400 | 22.7002 | 0.09 | 0.39 | 22.62 | 22.7002 | 22.6199 | 208 |
| 1739403000 | 22.6115 | -0.04 | -0.17 | 22.6115 | 22.6115 | 22.6115 | 19 |
| 1739316600 | 22.6504 | 0.09 | 0.40 | 22.6 | 22.6504 | 22.6 | 112 |
| 1739230200 | 22.5604 | 0.24 | 1.06 | 22.5604 | 22.5604 | 22.5604 | 0 |
| 1738971000 | 22.3233 | -0.21 | -0.94 | 22.3233 | 22.3233 | 22.3233 | 0 |
| 1738884600 | 22.5347 | 0.22 | 0.98 | 22.41 | 22.5347 | 22.41 | 109 |
| 1738798200 | 22.316 | 0.09 | 0.41 | 22.316 | 22.316 | 22.316 | 2 |
| 1738711800 | 22.225 | 0.39 | 1.80 | 22.04 | 22.225 | 22.04 | 3 |
| 1738625400 | 21.831 | -0.15 | -0.70 | 21.59 | 21.831 | 21.59 | 602 |
| 1738366200 | 21.9847 | -0.26 | -1.18 | 21.9847 | 21.9847 | 21.9847 | 0 |
| 1738279800 | 22.2461 | 0.31 | 1.40 | 22.2461 | 22.2461 | 22.2461 | 0 |
| 1738193400 | 21.938 | 0.03 | 0.12 | 21.96 | 21.96 | 21.938 | 174 |
| 1738107000 | 21.9122 | 0.18 | 0.82 | 21.9122 | 21.9122 | 21.9122 | 1 |
| 1738020600 | 21.7345 | -0.63 | -2.81 | 21.78 | 21.78 | 21.7345 | 6 |
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
