Premium
First Trust Health Care AlphaDEX Fund (FXH)
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 | 1.95 | 1.81058495822 | 107.7 | 109.65 | 106.2353 | 29960 | 107.53099226 | SP |
| 4 | 4.3 | 4.08163265306 | 105.35 | 109.65 | 103.6 | 60510 | 105.18158875 | SP |
| 12 | 2.42 | 2.2568311107 | 107.23 | 113.502 | 102.94 | 38894 | 107.14867023 | SP |
| 26 | 2.72 | 2.54372019078 | 106.93 | 114.38 | 102.94 | 30431 | 108.52284975 | SP |
| 52 | 6.25 | 6.04448742747 | 103.4 | 114.38 | 101.3723 | 29878 | 106.98586543 | SP |
| 156 | -0.36 | -0.327242977911 | 110.01 | 119.279 | 89.32 | 49681 | 105.67930647 | SP |
| 260 | 22.78 | 26.2230919765 | 86.87 | 128.185 | 60.6994 | 81767 | 95.92061611 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 109.65 | 1.54 | 1.42 | 108.37 | 109.6801 | 108.37 | 22046 |
| 1737156600 | 108.11 | 0.2 | 0.19 | 108.24 | 108.41 | 107.9384 | 35098 |
| 1737070200 | 107.906 | 0.5 | 0.46 | 107.17 | 107.95 | 106.4839 | 22907 |
| 1736983800 | 107.41 | 0.52 | 0.49 | 108.08 | 108.08 | 106.865 | 20622 |
| 1736897400 | 106.89 | -0.5 | -0.47 | 107.7 | 107.7 | 106.2353 | 41213 |
| 1736811000 | 107.39 | 1.5 | 1.42 | 106.68 | 107.59 | 106.2095 | 58992 |
| 1736551800 | 105.89 | -0.77 | -0.72 | 105.99 | 106.73 | 105.85 | 46997 |
| 1736379000 | 106.66 | 0.45 | 0.42 | 106.23 | 106.84 | 105.2801 | 47519 |
| 1736292600 | 106.21 | 0.55 | 0.52 | 106.03 | 107.276 | 105.93 | 43978 |
| 1736206200 | 105.66 | 0.59 | 0.56 | 105.47 | 106.61 | 105.47 | 25079 |
| 1735947000 | 105.07 | 0.82 | 0.79 | 104.46 | 105.53 | 104.13 | 66720 |
| 1735860600 | 104.25 | 0.12 | 0.12 | 104.74 | 105.3299 | 103.8515 | 104307 |
| 1735687800 | 104.13 | 0.33 | 0.32 | 104.46 | 104.91 | 103.9 | 46330 |
| 1735601400 | 103.8 | -1.81 | -1.72 | 104.72 | 104.7986 | 103.6 | 333526 |
| 1735342200 | 105.6117 | -0.4 | -0.38 | 105.64 | 106.2709 | 105.076 | 28715 |
| 1735255800 | 106.01 | 0.42 | 0.39 | 105.28 | 106.13 | 105.28 | 24349 |
| 1735077840 | 105.5946 | 0.21 | 0.20 | 105.35 | 105.63 | 104.945 | 21811 |
| 1734996600 | 105.38 | 0.16 | 0.15 | 104.88 | 105.38 | 104.2328 | 38512 |
| 1734737400 | 105.22 | 1.55 | 1.50 | 103.37 | 105.6887 | 103.37 | 27816 |
| 1734651000 | 103.665 | 0.14 | 0.13 | 103.62 | 104.115 | 102.94 | 34696 |
| 1734564600 | 103.53 | -2.52 | -2.38 | 106.12 | 106.37 | 103.53 | 23420 |
| 1734478200 | 106.05 | -0.72 | -0.68 | 106.27 | 107.3999 | 105.83 | 37876 |
| 1734391800 | 106.7715 | -0.47 | -0.44 | 107.14 | 107.83 | 106.67 | 19079 |
| 1734132600 | 107.2455 | -0.87 | -0.81 | 107.8 | 107.82 | 106.93 | 16589 |
| 1734046200 | 108.12 | -0.62 | -0.57 | 108.54 | 109.14 | 107.92 | 22077 |
| 1733959800 | 108.7428 | -0.14 | -0.13 | 109.24 | 109.25 | 108.3 | 27477 |
| 1733873400 | 108.88 | -0.91 | -0.83 | 109.6 | 109.66 | 108.725 | 26196 |
| 1733787000 | 109.79 | 0.42 | 0.38 | 109.57 | 110.0182 | 109.3916 | 20537 |
| 1733527800 | 109.375 | -0.33 | -0.30 | 109.94 | 110.1738 | 109.1563 | 27597 |
| 1733441400 | 109.7091 | -1.18 | -1.06 | 110.48 | 110.56 | 109.513 | 30337 |
| 1733355000 | 110.89 | 0.43 | 0.39 | 110.48 | 111.2035 | 110.36 | 16838 |
| 1733268600 | 110.4597 | -0.46 | -0.41 | 110.71 | 110.8405 | 110.244 | 22032 |
| 1733182200 | 110.92 | -0.41 | -0.37 | 111.19 | 111.2451 | 110.69 | 27691 |
| 1732917840 | 111.33 | -0.04 | -0.03 | 111.3 | 111.63 | 111.3 | 5268 |
| 1732750200 | 111.3681 | 0.19 | 0.17 | 111.1 | 111.7 | 111.1 | 22175 |
| 1732663800 | 111.18 | 0.44 | 0.40 | 110.54 | 111.18 | 109.77 | 26486 |
| 1732577400 | 110.74 | 1.3 | 1.19 | 110.34 | 111.06 | 110.34 | 29846 |
| 1732318200 | 109.44 | 0.61 | 0.56 | 108.92 | 109.62 | 108.88 | 57260 |
| 1732231800 | 108.83 | 0.85 | 0.79 | 108.19 | 109.0227 | 107.64 | 27257 |
| 1732145400 | 107.98 | 1.28 | 1.20 | 106.88 | 108.06 | 106.85 | 64780 |
| 1732059000 | 106.7 | -0.42 | -0.39 | 106.16 | 107.3428 | 105.88 | 35560 |
| 1731972600 | 107.12 | 0.37 | 0.35 | 106.77 | 107.3865 | 106.77 | 24842 |
| 1731713400 | 106.75 | -2.17 | -1.99 | 108.45 | 108.45 | 106.75 | 41427 |
| 1731627000 | 108.92 | -2.16 | -1.94 | 110.88 | 110.88 | 108.82 | 28573 |
| 1731540600 | 111.08 | -0.07 | -0.06 | 111.52 | 112.03 | 110.7726 | 16815 |
| 1731454200 | 111.15 | -1.57 | -1.39 | 112 | 112.3666 | 111.15 | 58348 |
| 1731367800 | 112.72 | 0.65 | 0.58 | 112.63 | 113.502 | 112.5701 | 12199 |
| 1731108600 | 112.07 | 1.28 | 1.16 | 111.71 | 112.44 | 111.7 | 52220 |
| 1731022200 | 110.79 | 0.9 | 0.82 | 110.16 | 111.14 | 110.16 | 73000 |
| 1730935800 | 109.89 | 0.46 | 0.42 | 110.93 | 110.93 | 108.9653 | 44707 |
| 1730849400 | 109.43 | 1.32 | 1.22 | 107.87 | 109.455 | 107.682 | 28476 |
| 1730763000 | 108.11 | -0.16 | -0.15 | 108.28 | 108.865 | 108.09 | 19197 |
| 1730500200 | 108.27 | 1.22 | 1.14 | 107.7 | 108.67 | 107.7 | 24432 |
| 1730413800 | 107.05 | -1.22 | -1.13 | 107.97 | 107.97 | 107.05 | 21032 |
| 1730327400 | 108.27 | 0.33 | 0.31 | 107.69 | 108.735 | 107.69 | 14774 |
| 1730241000 | 107.94 | 0.53 | 0.49 | 107.23 | 108.2299 | 107.23 | 23537 |
| 1730154600 | 107.4109 | 0.33 | 0.31 | 107.6 | 108.02 | 107.19 | 25112 |
| 1729895400 | 107.08 | -1.03 | -0.95 | 108.2 | 108.43 | 107.04 | 37898 |
| 1729809000 | 108.11 | -0.13 | -0.12 | 108.61 | 109.47448 | 108.09 | 24197 |
| 1729722600 | 108.2405 | -0.9 | -0.83 | 108.68 | 108.7529 | 107.87 | 23722 |
| 1729636200 | 109.1418 | -0.05 | -0.04 | 108.6 | 109.152 | 108.53 | 13214 |
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
