Premium
First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
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 | 0.5318 | 2.46317739694 | 21.59 | 22.1218 | 21.52 | 1107 | 21.89516314 | SP |
| 4 | 0.0818 | 0.371143375681 | 22.04 | 22.1218 | 20.99 | 413 | 21.71755222 | SP |
| 12 | -1.0482 | -4.523953388 | 23.17 | 24 | 20.99 | 200 | 22.33018268 | SP |
| 26 | -0.9482 | -4.11009969658 | 23.07 | 24 | 20.99 | 302 | 22.92247735 | SP |
| 52 | 1.1489 | 5.47802163745 | 20.9729 | 24.97 | 20.7968 | 324 | 23.18563653 | SP |
| 156 | 2.1218 | 10.609 | 20 | 24.97 | 18.5129 | 223 | 22.4804781 | SP |
| 260 | 2.1218 | 10.609 | 20 | 24.97 | 18.5129 | 223 | 22.4804781 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 22.1218 | 0.22 | 0.99 | 22.01 | 22.1218 | 22.01 | 167 |
| 1736811000 | 21.9044 | 0.37 | 1.74 | 21.52 | 21.9044 | 21.52 | 4052 |
| 1736551800 | 21.5301 | -0.11 | -0.51 | 21.61 | 21.61 | 21.52 | 201 |
| 1736379000 | 21.6396 | -0 | -0.00 | 21.59 | 21.6396 | 21.59 | 6 |
| 1736292600 | 21.6397 | 0.04 | 0.19 | 21.69 | 21.69 | 21.6397 | 251 |
| 1736206200 | 21.5994 | -0.04 | -0.17 | 21.5994 | 21.5994 | 21.5994 | 10 |
| 1735947000 | 21.636 | 0.15 | 0.70 | 21.636 | 21.636 | 21.636 | 5 |
| 1735860600 | 21.485 | 0.04 | 0.20 | 21.47 | 21.485 | 21.47 | 507 |
| 1735687800 | 21.4413 | 0.16 | 0.77 | 21.46 | 21.49 | 21.4413 | 251 |
| 1735601400 | 21.2771 | -0.07 | -0.31 | 21.27 | 21.2771 | 21.11 | 11 |
| 1735342200 | 21.3435 | -0.16 | -0.75 | 21.49 | 21.49 | 21.3435 | 10 |
| 1735255800 | 21.505 | 0.05 | 0.24 | 21.4 | 21.505 | 21.4 | 8 |
| 1735077840 | 21.4532 | 0.13 | 0.63 | 21.3 | 21.4532 | 21.3 | 2 |
| 1734996600 | 21.3186 | 0.11 | 0.50 | 21.21 | 21.3186 | 21.21 | 113 |
| 1734737400 | 21.2121 | 0.16 | 0.76 | 21.37 | 21.37 | 21.2121 | 109 |
| 1734651000 | 21.053 | -0.22 | -1.05 | 21.27 | 21.27 | 21.053 | 213 |
| 1734564600 | 21.2757 | -0.72 | -3.26 | 22.04 | 22.04 | 21.2757 | 324 |
| 1734478200 | 21.9922 | -0.23 | -1.04 | 21.9922 | 21.9922 | 21.9922 | 6 |
| 1734391800 | 22.2222 | -0.21 | -0.96 | 22.41 | 22.41 | 22.2222 | 27 |
| 1734132600 | 22.4367 | -0.48 | -2.08 | 22.44 | 22.44 | 22.4367 | 12 |
| 1734046200 | 22.9128 | -0.14 | -0.62 | 23 | 23 | 22.9128 | 22 |
| 1733959800 | 23.0558 | 0.1 | 0.42 | 23.0558 | 23.0558 | 23.0558 | 8 |
| 1733873400 | 22.9602 | -0.16 | -0.69 | 22.9602 | 22.9602 | 22.9602 | 9 |
| 1733787000 | 23.1199 | 0.03 | 0.13 | 23.26 | 23.26 | 23.1199 | 13 |
| 1733527800 | 23.0892 | -0.2 | -0.86 | 23.08 | 23.0892 | 23.08 | 6 |
| 1733441400 | 23.2893 | -0.14 | -0.59 | 23.2893 | 23.2893 | 23.2893 | 6 |
| 1733355000 | 23.4267 | -0.27 | -1.13 | 23.4267 | 23.4267 | 23.4267 | 3 |
| 1733268600 | 23.6941 | -0.09 | -0.38 | 23.6941 | 23.6941 | 23.6941 | 2 |
| 1733182200 | 23.7845 | -0.12 | -0.50 | 23.7845 | 23.7845 | 23.7845 | 0 |
| 1732917840 | 23.9029 | 0.11 | 0.46 | 23.9301 | 23.9301 | 23.9029 | 600 |
| 1732750200 | 23.7932 | -0.02 | -0.09 | 23.7932 | 23.7932 | 23.7932 | 0 |
| 1732663800 | 23.8158 | -0.09 | -0.36 | 23.83 | 23.83 | 23.8158 | 31 |
| 1732577400 | 23.9023 | -0.02 | -0.10 | 24 | 24 | 23.9023 | 29 |
| 1732318200 | 23.9252 | 0.19 | 0.80 | 23.76 | 23.9252 | 23.76 | 9 |
| 1732231800 | 23.736 | 0.29 | 1.23 | 23.56 | 23.736 | 23.56 | 103 |
| 1732145400 | 23.4479 | 0.15 | 0.65 | 23.4479 | 23.4479 | 23.4479 | 146 |
| 1732059000 | 23.2957 | -0.14 | -0.58 | 23.2957 | 23.2957 | 23.2957 | 25 |
| 1731972600 | 23.4307 | 0.2 | 0.86 | 23.45 | 23.45 | 23.4201 | 1502 |
| 1731713400 | 23.2312 | -0.12 | -0.51 | 23.35 | 23.35 | 23.2312 | 1 |
| 1731627000 | 23.3504 | -0.14 | -0.60 | 23.3504 | 23.3504 | 23.3504 | 0 |
| 1731540600 | 23.4918 | 0.03 | 0.12 | 23.4918 | 23.4918 | 23.4918 | 0 |
| 1731454200 | 23.4637 | -0.29 | -1.22 | 23.75 | 23.75 | 23.4637 | 2 |
| 1731367800 | 23.753 | 0.12 | 0.52 | 23.753 | 23.753 | 23.753 | 21 |
| 1731108600 | 23.6301 | -0.04 | -0.16 | 23.61 | 23.6301 | 23.61 | 8 |
| 1731022200 | 23.6677 | -0.09 | -0.40 | 23.77 | 23.77 | 23.6677 | 42 |
| 1730935800 | 23.7617 | 0.68 | 2.93 | 23.7617 | 23.7617 | 23.7617 | 0 |
| 1730849400 | 23.0849 | 0.29 | 1.29 | 23.0849 | 23.0849 | 23.0849 | 0 |
| 1730763000 | 22.7916 | 0.15 | 0.64 | 22.7916 | 22.7916 | 22.7916 | 0 |
| 1730500200 | 22.6464 | -0.16 | -0.71 | 22.6337 | 22.6464 | 22.6337 | 155 |
| 1730413800 | 22.8094 | -0.05 | -0.22 | 22.8094 | 22.8094 | 22.8094 | 3 |
| 1730327400 | 22.8595 | 0.01 | 0.04 | 22.8595 | 22.8595 | 22.8595 | 0 |
| 1730241000 | 22.8505 | -0.22 | -0.97 | 22.8505 | 22.8505 | 22.8505 | 0 |
| 1730154600 | 23.0736 | 0.01 | 0.04 | 23.11 | 23.11 | 23.0736 | 281 |
| 1729895400 | 23.065 | -0.03 | -0.13 | 23.07 | 23.07 | 23.065 | 100 |
| 1729809000 | 23.0943 | -0.01 | -0.03 | 23.0943 | 23.0943 | 23.0943 | 0 |
| 1729722600 | 23.1023 | -0.09 | -0.40 | 23.17 | 23.17 | 23.1 | 865 |
| 1729636200 | 23.1943 | -0.08 | -0.34 | 23.1943 | 23.1943 | 23.1943 | 2 |
| 1729549800 | 23.2734 | -0.19 | -0.79 | 23.48 | 23.48 | 23.2734 | 5 |
| 1729290600 | 23.4588 | -0.01 | -0.05 | 23.4588 | 23.4588 | 23.4588 | 0 |
| 1729204200 | 23.4707 | 0 | 0.02 | 23.45 | 23.4707 | 23.4137 | 278 |
| 1729117800 | 23.466 | 0.12 | 0.52 | 23.466 | 23.466 | 23.466 | 0 |
| 1729031400 | 23.3455 | -0.38 | -1.61 | 23.39 | 23.39 | 23.3455 | 4 |
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
