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 | 1.205 | 1.12322893363 | 107.28 | 108.96 | 107.14 | 50326 | 108.28375035 | SP |
| 4 | -2.895 | -2.59920991201 | 111.38 | 112.37 | 106.9206 | 40020 | 109.23033192 | SP |
| 12 | -2.225 | -2.00975521633 | 110.71 | 112.37 | 102.94 | 42249 | 107.23902008 | SP |
| 26 | -5.015 | -4.41850220264 | 113.5 | 114.38 | 102.94 | 34621 | 108.62207844 | SP |
| 52 | 0.295 | 0.272668453646 | 108.19 | 114.38 | 101.3723 | 30145 | 107.54918156 | SP |
| 156 | -0.875 | -0.800109729334 | 109.36 | 119.279 | 89.32 | 49430 | 105.60425473 | SP |
| 260 | 22.675 | 26.4246591306 | 85.81 | 128.185 | 60.6994 | 75786 | 96.91641992 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 108.485 | 0.64 | 0.60 | 107.8 | 108.89 | 107.54 | 46796 |
| 1740180600 | 107.84 | -0.9 | -0.83 | 108.29 | 108.549 | 107.545 | 16484 |
| 1740094200 | 108.74 | -0.04 | -0.04 | 108.5 | 108.96 | 108.5 | 21967 |
| 1740007800 | 108.78 | 1.38 | 1.28 | 107.26 | 108.94 | 107.26 | 97765 |
| 1739921400 | 107.4 | 0.12 | 0.11 | 107.28 | 107.815 | 107.14 | 68618 |
| 1739575800 | 107.28 | -0.9 | -0.83 | 108.45 | 108.45 | 107.28 | 53807 |
| 1739489400 | 108.18 | 1.14 | 1.07 | 107.36 | 108.325 | 106.98 | 21624 |
| 1739403000 | 107.04 | -0.73 | -0.68 | 107.03 | 107.4614 | 106.9206 | 15583 |
| 1739316600 | 107.7741 | -0.96 | -0.88 | 108.36 | 108.36 | 107.6658 | 17951 |
| 1739230200 | 108.73 | 0.01 | 0.01 | 109.05 | 109.05 | 108.38 | 25505 |
| 1738971000 | 108.72 | -0.18 | -0.17 | 109.41 | 109.93 | 108.72 | 49262 |
| 1738884600 | 108.9 | -1.99 | -1.79 | 110.76 | 110.76 | 108.6 | 33164 |
| 1738798200 | 110.89 | 0.8 | 0.73 | 110.36 | 111.03 | 110.11 | 39142 |
| 1738711800 | 110.09 | -0.24 | -0.22 | 109.86 | 110.75 | 109.76 | 70324 |
| 1738625400 | 110.33 | -0.57 | -0.51 | 109.53 | 111.12 | 109.4401 | 25986 |
| 1738366200 | 110.895 | -1.13 | -1.00 | 111.91 | 112.3699 | 110.83 | 19116 |
| 1738279800 | 112.02 | 1.2 | 1.08 | 111.02 | 112.37 | 111.02 | 53512 |
| 1738193400 | 110.82 | -0.12 | -0.11 | 110.81 | 111.39 | 110.0812 | 27941 |
| 1738107000 | 110.94 | -0.4 | -0.36 | 111.38 | 112 | 110.88 | 55834 |
| 1738020600 | 111.336 | 1.42 | 1.29 | 109.95 | 111.51 | 109.95 | 25589 |
| 1737761400 | 109.92 | 0.61 | 0.56 | 110.08 | 110.3094 | 109.4315 | 71382 |
| 1737675000 | 109.31 | 0 | 0.00 | 109.31 | 109.31 | 109.31 | 0 |
| 1737588600 | 109.31 | -0.34 | -0.31 | 109.43 | 109.89 | 108.84 | 45491 |
| 1737502200 | 109.65 | 1.54 | 1.42 | 108.37 | 109.6801 | 108.37 | 22045 |
| 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 | 46197 |
| 1736379000 | 106.66 | 0.45 | 0.42 | 106.23 | 106.84 | 105.2801 | 47515 |
| 1736292600 | 106.21 | 0.55 | 0.52 | 106.03 | 107.276 | 105.93 | 43718 |
| 1736206200 | 105.66 | 0.59 | 0.56 | 105.47 | 106.61 | 105.47 | 25031 |
| 1735947000 | 105.07 | 0.82 | 0.79 | 104.46 | 105.53 | 104.13 | 66489 |
| 1735860600 | 104.25 | 0.12 | 0.12 | 104.74 | 105.3299 | 103.8515 | 103706 |
| 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 | 333475 |
| 1735342200 | 105.6117 | -0.4 | -0.38 | 105.64 | 106.2709 | 105.076 | 28708 |
| 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 | 38508 |
| 1734737400 | 105.22 | 1.55 | 1.50 | 103.37 | 105.6887 | 103.37 | 27594 |
| 1734651000 | 103.665 | 0.14 | 0.13 | 103.62 | 104.115 | 102.94 | 34695 |
| 1734564600 | 103.53 | -2.52 | -2.38 | 106.12 | 106.37 | 103.53 | 23419 |
| 1734478200 | 106.05 | -0.72 | -0.68 | 106.27 | 107.3999 | 105.83 | 37587 |
| 1734391800 | 106.7715 | -0.47 | -0.44 | 107.14 | 107.83 | 106.67 | 19072 |
| 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 | 22074 |
| 1733959800 | 108.7428 | -0.14 | -0.13 | 109.24 | 109.25 | 108.3 | 27475 |
| 1733873400 | 108.88 | -0.91 | -0.83 | 109.6 | 109.66 | 108.725 | 26195 |
| 1733787000 | 109.79 | 0.42 | 0.38 | 109.57 | 110.0182 | 109.3916 | 20486 |
| 1733527800 | 109.375 | -0.33 | -0.30 | 109.94 | 110.1738 | 109.1563 | 27593 |
| 1733441400 | 109.7091 | -1.18 | -1.06 | 110.48 | 110.56 | 109.513 | 30332 |
| 1733355000 | 110.89 | 0.43 | 0.39 | 110.48 | 111.2035 | 110.36 | 16750 |
| 1733268600 | 110.4597 | -0.46 | -0.41 | 110.71 | 110.8405 | 110.244 | 22024 |
| 1733182200 | 110.92 | -0.41 | -0.37 | 111.19 | 111.2451 | 110.69 | 27552 |
| 1732917840 | 111.33 | -0.04 | -0.03 | 111.3 | 111.63 | 111.3 | 5263 |
| 1732750200 | 111.3681 | 0.19 | 0.17 | 111.1 | 111.7 | 111.1 | 22172 |
| 1732663800 | 111.18 | 0.44 | 0.40 | 110.54 | 111.18 | 109.77 | 26475 |
| 1732577400 | 110.74 | 1.3 | 1.19 | 110.34 | 111.06 | 110.34 | 29745 |
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
