Premium
First Trust Health Care AlphaDEX Fund (FXH)
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 | 7.24 | 6.0860793544 | 118.96 | 126.16 | 118.96 | 69068 | 122.6111727 | SP |
| 4 | 10.45 | 9.02807775378 | 115.75 | 126.16 | 114.88 | 50408 | 119.03120022 | SP |
| 12 | 14.2 | 12.6785714286 | 112 | 126.16 | 111.32 | 30384 | 116.64541172 | SP |
| 26 | 12.16 | 10.6629252894 | 114.04 | 126.16 | 104.525 | 27783 | 115.11702428 | SP |
| 52 | 22.87 | 22.1329720314 | 103.33 | 126.16 | 97.52 | 24432 | 112.25085619 | SP |
| 156 | 18.44 | 17.1121009651 | 107.76 | 126.16 | 89.32 | 33544 | 105.45450241 | SP |
| 260 | 7.83 | 6.61485173608 | 118.37 | 128.185 | 89.32 | 42277 | 107.85111265 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 126.2 | 2.69 | 2.18 | 124.26 | 126.2 | 124.26 | 64976 |
| 1782945000 | 123.51 | 1.11 | 0.91 | 122.34 | 123.84 | 122.34 | 59195 |
| 1782858600 | 122.4 | -0.49 | -0.40 | 122.98 | 122.98 | 121.41 | 68985 |
| 1782772200 | 122.89 | -0.03 | -0.02 | 123.16 | 123.16 | 122.17 | 162009 |
| 1782513000 | 122.92 | 2.47 | 2.05 | 120.07 | 122.92 | 120.07 | 14323 |
| 1782426600 | 120.45 | 1.7 | 1.43 | 118.96 | 121.385 | 118.96 | 40827 |
| 1782340200 | 118.75 | 2.06 | 1.77 | 117.32 | 119.115 | 117.32 | 32383 |
| 1782253800 | 116.69 | 1.05 | 0.91 | 115.89 | 117.105 | 115.89 | 31601 |
| 1782167400 | 115.64 | 0.19 | 0.16 | 115.48 | 116.045 | 115.06 | 32256 |
| 1781821800 | 115.45 | -0.49 | -0.42 | 116.24 | 116.24 | 114.88 | 44383 |
| 1781735400 | 115.94 | -1.22 | -1.04 | 117.05 | 117.73 | 115.4 | 83135 |
| 1781649000 | 117.16 | -0.29 | -0.25 | 117.73 | 118.03 | 117.1334 | 25199 |
| 1781562600 | 117.45 | -0.07 | -0.06 | 117.94 | 117.94 | 116.88 | 65745 |
| 1781303400 | 117.52 | 0.13 | 0.11 | 117.44 | 118.01 | 117.06 | 234650 |
| 1781217000 | 117.39 | 0.63 | 0.54 | 117.07 | 117.91 | 116.574 | 14943 |
| 1781130600 | 116.758 | -1.59 | -1.34 | 118.26 | 118.37 | 116.645 | 11515 |
| 1781044200 | 118.3475 | 2.47 | 2.13 | 116.48 | 118.37 | 116.48 | 11955 |
| 1780957800 | 115.8773 | -0.74 | -0.64 | 116.51 | 116.51 | 115.59 | 6099 |
| 1780698600 | 116.6194 | -0.05 | -0.04 | 116.84 | 116.84 | 116.2731 | 5517 |
| 1780612200 | 116.67 | 2.27 | 1.98 | 115.75 | 117.41 | 115.75 | 13031 |
| 1780525800 | 114.4006 | 1.67 | 1.48 | 112.37 | 114.4006 | 112.37 | 7326 |
| 1780439400 | 112.7354 | -1.78 | -1.56 | 114.03 | 114.03 | 112.6601 | 6942 |
| 1780353000 | 114.52 | -0.65 | -0.56 | 114.52 | 114.81 | 114.06 | 13337 |
| 1780093800 | 115.17 | -0.32 | -0.28 | 115.53 | 115.72 | 115 | 68873 |
| 1780007400 | 115.4944 | 1.19 | 1.04 | 114.22 | 115.81 | 114.22 | 15842 |
| 1779921000 | 114.3021 | 0.04 | 0.03 | 114.06 | 115.54 | 114.06 | 14315 |
| 1779834600 | 114.2655 | -0.51 | -0.45 | 114.82 | 114.82 | 113.87 | 35160 |
| 1779489000 | 114.7786 | 0.36 | 0.31 | 114.47 | 115.32 | 114.3798 | 14214 |
| 1779402600 | 114.42 | 0.43 | 0.38 | 113.53 | 114.42 | 113.4401 | 14487 |
| 1779316200 | 113.986 | 0.4 | 0.35 | 113.36 | 114.15 | 113.36 | 8453 |
| 1779229800 | 113.584 | 0.25 | 0.22 | 112.73 | 114.12 | 112.525 | 18666 |
| 1779143400 | 113.3323 | 0.72 | 0.64 | 112.41 | 113.7 | 112.41 | 29625 |
| 1778884200 | 112.61 | -1.01 | -0.89 | 113.62 | 113.62 | 112.61 | 10469 |
| 1778797800 | 113.62 | -0.49 | -0.43 | 114.05 | 114.3402 | 113.62 | 7093 |
| 1778711400 | 114.1074 | -0.12 | -0.11 | 113.47 | 114.25 | 113.47 | 12968 |
| 1778625000 | 114.2304 | 1.76 | 1.57 | 112.69 | 114.39 | 112.295 | 143396 |
| 1778538600 | 112.47 | -0.75 | -0.66 | 113.36 | 113.3999 | 112.07682 | 8735 |
| 1778279400 | 113.2219 | -0.25 | -0.22 | 114.04 | 114.04 | 112.75 | 4681 |
| 1778193000 | 113.4753 | -1.59 | -1.38 | 114.41 | 114.44 | 113.35 | 10724 |
| 1778106600 | 115.0686 | 2.14 | 1.89 | 113.59 | 115.09 | 113.59 | 30636 |
| 1778020200 | 112.9326 | 0.39 | 0.35 | 112.65 | 113.1 | 112.42 | 10595 |
| 1777933800 | 112.544 | 0.09 | 0.08 | 112.5 | 112.87 | 112.1 | 11536 |
| 1777674600 | 112.4524 | -0.48 | -0.42 | 112.92 | 112.92 | 112.34 | 38373 |
| 1777588200 | 112.93 | 1.02 | 0.91 | 111.57 | 112.93 | 111.57 | 18317 |
| 1777501800 | 111.91 | -0.4 | -0.36 | 111.5 | 111.94 | 111.32 | 11020 |
| 1777415400 | 112.31 | -1.31 | -1.15 | 113.89 | 113.89 | 112.19 | 19897 |
| 1777329000 | 113.6168 | 1.1 | 0.98 | 112.99 | 114.1413 | 112.99 | 87356 |
| 1777069800 | 112.517 | 0.09 | 0.08 | 112.88 | 112.88 | 111.4901 | 15033 |
| 1776983400 | 112.4241 | -1.16 | -1.02 | 113.4 | 113.4 | 111.6599 | 8182 |
| 1776897000 | 113.58 | 0.37 | 0.33 | 113.87 | 114.2301 | 113.3 | 8204 |
| 1776810600 | 113.2061 | -1 | -0.88 | 114.9 | 114.945 | 113.15 | 8948 |
| 1776724200 | 114.2057 | -0.61 | -0.54 | 114.48 | 114.5001 | 114.0501 | 8664 |
| 1776465000 | 114.82 | 2.09 | 1.86 | 113.56 | 115.09 | 113.56 | 13512 |
| 1776378600 | 112.7273 | -0.84 | -0.74 | 113.48 | 114.05 | 112.6 | 10823 |
| 1776292200 | 113.5695 | -0.44 | -0.39 | 114.16 | 114.185 | 112.9904 | 10781 |
| 1776205800 | 114.0108 | 0.97 | 0.86 | 113.2 | 114.65 | 113.16 | 16691 |
| 1776119400 | 113.0403 | 1.17 | 1.05 | 111.67 | 113.0403 | 111.3701 | 9464 |
| 1775860200 | 111.8695 | -0.93 | -0.82 | 113.32 | 113.32 | 111.61 | 10417 |
| 1775773800 | 112.796 | 0.15 | 0.13 | 112 | 112.99 | 111.61 | 10743 |
| 1775687400 | 112.65 | 1.96 | 1.77 | 112.53 | 112.78 | 112.23 | 11575 |
| 1775601000 | 110.69 | 0.12 | 0.11 | 110.64 | 110.91 | 110.0155 | 9479 |
| 1775514600 | 110.5697 | 0.18 | 0.16 | 110.18 | 110.97 | 110.18 | 14316 |
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.
