Premium
First Trust Consumer Discretionary AlphaDEX Fund (FXD)
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 | 0.66 | 1.02436753065 | 64.43 | 65.09 | 63.31 | 89979 | 64.08112874 | SP |
| 4 | -1.79 | -2.6764354067 | 66.88 | 67.1229 | 63.31 | 50303 | 64.49394848 | SP |
| 12 | 2.32 | 3.69603313685 | 62.77 | 68.89 | 62.2467 | 45079 | 65.68696327 | SP |
| 26 | 4.21 | 6.91524310118 | 60.88 | 68.89 | 54.96 | 44007 | 62.9126735 | SP |
| 52 | 8.6 | 15.2239334395 | 56.49 | 68.89 | 54.96 | 47551 | 61.46251507 | SP |
| 156 | 5.91 | 9.98648191957 | 59.18 | 68.89 | 42.61 | 154683 | 52.93623037 | SP |
| 260 | 19.71 | 43.433230498 | 45.38 | 68.89 | 21.7051 | 163255 | 50.71556412 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 65.09 | 0.68 | 1.06 | 65.76 | 65.9299 | 65.09 | 28957 |
| 1736897400 | 64.41 | 0.53 | 0.83 | 64.5 | 64.8 | 64.065 | 51519 |
| 1736811000 | 63.88 | -0.22 | -0.34 | 63.62 | 63.99 | 63.31 | 189732 |
| 1736551800 | 64.099999 | -0.41 | -0.64 | 63.97 | 64.33 | 63.77 | 72378 |
| 1736379000 | 64.51 | -0.01 | -0.02 | 64.43 | 64.5836 | 63.83 | 46501 |
| 1736292600 | 64.519999 | -0.55 | -0.85 | 65.25 | 65.55 | 64.331999 | 35290 |
| 1736206200 | 65.072199 | 0.38 | 0.59 | 65.2 | 65.73 | 65 | 92138 |
| 1735947000 | 64.69 | 0.3 | 0.47 | 64.51 | 64.78 | 64.1778 | 22656 |
| 1735860600 | 64.39 | -0.24 | -0.37 | 65.16 | 65.2589 | 64.0561 | 81334 |
| 1735687800 | 64.629999 | -0.17 | -0.26 | 65.08 | 65.14 | 64.515 | 38886 |
| 1735601400 | 64.8 | -0.79 | -1.20 | 64.93 | 65.069999 | 64.209999 | 22005 |
| 1735342200 | 65.59 | -0.62 | -0.94 | 65.769999 | 65.86 | 65.194999 | 14094 |
| 1735255800 | 66.209999 | 0.17 | 0.26 | 65.58 | 66.2925 | 65.58 | 13948 |
| 1735077840 | 66.04 | 0.62 | 0.95 | 65.569999 | 66.04 | 65.271 | 7656 |
| 1734996600 | 65.42 | -0.12 | -0.18 | 65.36 | 65.48 | 64.86 | 20090 |
| 1734737400 | 65.54 | 1 | 1.55 | 64.239999 | 65.91 | 64.239999 | 20065 |
| 1734651000 | 64.54 | 0.1 | 0.16 | 65.09 | 65.39 | 64.405 | 31290 |
| 1734564600 | 64.44 | -2.32 | -3.48 | 66.879999 | 67.1229 | 64.44 | 100126 |
| 1734478200 | 66.76 | -0.24 | -0.36 | 66.73 | 67.069999 | 66.558899 | 43254 |
| 1734391800 | 67 | -0.09 | -0.13 | 66.959999 | 67.4992 | 66.925299 | 32341 |
| 1734132600 | 67.09 | -0.45 | -0.67 | 67.38 | 67.38 | 66.75 | 663082 |
| 1734046200 | 67.54 | -0.57 | -0.84 | 67.96 | 68.05 | 67.52 | 66031 |
| 1733959800 | 68.11 | 0.31 | 0.46 | 68.1 | 68.285 | 67.86 | 42005 |
| 1733873400 | 67.8 | -0.16 | -0.24 | 68 | 68.258 | 67.73 | 18431 |
| 1733787000 | 67.96 | -0.53 | -0.77 | 68.84 | 68.89 | 67.96 | 41273 |
| 1733527800 | 68.49 | 0.11 | 0.16 | 68.79 | 68.84 | 68.29 | 15555 |
| 1733441400 | 68.38 | -0.14 | -0.20 | 68.58 | 68.7798 | 68.3 | 22545 |
| 1733355000 | 68.52 | 0.57 | 0.84 | 67.81 | 68.52 | 67.81 | 21275 |
| 1733268600 | 67.95 | -0.17 | -0.25 | 67.96 | 68.03 | 67.63 | 64084 |
| 1733182200 | 68.12 | 0.52 | 0.77 | 67.65 | 68.23 | 67.62 | 24961 |
| 1732917840 | 67.6 | 0.2 | 0.30 | 67.68 | 67.83 | 67.6 | 4732 |
| 1732750200 | 67.4 | -0.04 | -0.06 | 67.62 | 67.87 | 67.28 | 13878 |
| 1732663800 | 67.4414 | -0.86 | -1.26 | 67.83 | 67.83 | 67.3236 | 15222 |
| 1732577400 | 68.3 | 1.62 | 2.43 | 67.66 | 68.68 | 67.66 | 15613 |
| 1732318200 | 66.68 | 1.27 | 1.94 | 65.739999 | 66.7409 | 65.739999 | 15943 |
| 1732231800 | 65.41 | 0.97 | 1.51 | 64.73 | 65.48 | 64.4 | 17240 |
| 1732145400 | 64.44 | -0.18 | -0.28 | 64.4 | 64.5564 | 63.97 | 17888 |
| 1732059000 | 64.62 | -0.04 | -0.06 | 64.03 | 64.709999 | 63.7857 | 36243 |
| 1731972600 | 64.66 | -0.04 | -0.06 | 64.68 | 64.89 | 64.490899 | 16420 |
| 1731713400 | 64.7 | -0.83 | -1.27 | 65.36 | 65.3632 | 64.67 | 29224 |
| 1731627000 | 65.53 | 0.09 | 0.14 | 65.64 | 66.18 | 65.47 | 33647 |
| 1731540600 | 65.44 | 0.28 | 0.43 | 65.709999 | 65.925 | 65.31 | 22288 |
| 1731454200 | 65.16 | -0.48 | -0.73 | 65.349999 | 65.5638 | 64.84 | 28038 |
| 1731367800 | 65.64 | 0.55 | 0.84 | 65.489999 | 65.849999 | 65.489999 | 58393 |
| 1731108600 | 65.09 | 0.01 | 0.01 | 64.94 | 65.099999 | 64.879999 | 17822 |
| 1731022200 | 65.0806 | 0.68 | 1.06 | 64.64 | 65.43 | 64.64 | 32604 |
| 1730935800 | 64.4 | 1.14 | 1.80 | 64.519999 | 64.519999 | 63.6885 | 16579 |
| 1730849400 | 63.26 | 0.8 | 1.28 | 62.47 | 63.26 | 62.47 | 52784 |
| 1730763000 | 62.46 | 0.18 | 0.29 | 62.33 | 63.0238 | 62.33 | 15876 |
| 1730500200 | 62.28 | -0.02 | -0.03 | 62.62 | 62.7851 | 62.28 | 17366 |
| 1730413800 | 62.3 | -0.72 | -1.14 | 63.01 | 63.11 | 62.2795 | 23518 |
| 1730327400 | 63.02 | -0.01 | -0.02 | 62.89 | 63.49 | 62.89 | 18039 |
| 1730241000 | 63.03 | -0.29 | -0.46 | 62.53 | 63.18 | 62.46 | 12640 |
| 1730154600 | 63.3231 | 0.74 | 1.19 | 63.02 | 63.52 | 63.02 | 15096 |
| 1729895400 | 62.58 | -0.03 | -0.05 | 63.2 | 63.29 | 62.5188 | 38296 |
| 1729809000 | 62.61 | 0.04 | 0.06 | 62.88 | 62.88 | 62.5203 | 12792 |
| 1729722600 | 62.57 | -0.48 | -0.76 | 62.77 | 63.0759 | 62.2467 | 16857 |
| 1729636200 | 63.05 | -0.6 | -0.94 | 63.33 | 63.33 | 62.9 | 23086 |
| 1729549800 | 63.65 | -0.83 | -1.29 | 64.22 | 64.36 | 63.565 | 11971 |
| 1729290600 | 64.48 | 0.42 | 0.66 | 64.269999 | 64.5447 | 64.269999 | 23163 |
| 1729204200 | 64.06 | -0.16 | -0.25 | 64.29 | 64.29 | 63.86 | 15102 |
| 1729117800 | 64.22 | 0.73 | 1.15 | 63.73 | 64.305 | 63.73 | 32767 |
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
