Premium
First Trust Energy AlphaDEX Fund (FXN)
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 | -0.01 | -0.0492125984252 | 20.32 | 20.66 | 20.05 | 2175436 | 20.40733499 | SP |
| 4 | -1.25 | -5.79777365492 | 21.56 | 22.5 | 19.98 | 992249 | 20.92401811 | SP |
| 12 | -1.68 | -7.63983628922 | 21.99 | 22.92 | 19.9 | 881614 | 21.27347202 | SP |
| 26 | 4.01 | 24.6012269939 | 16.3 | 23.43 | 16.15 | 967891 | 20.80918232 | SP |
| 52 | 5.19 | 34.3253968254 | 15.12 | 23.43 | 15.055 | 738051 | 19.10459628 | SP |
| 156 | 5.39 | 36.1260053619 | 14.92 | 23.43 | 12.5483 | 1182200 | 17.61741426 | SP |
| 260 | 8.69 | 74.7848537005 | 11.62 | 23.43 | 9.44 | 1308411 | 16.72638705 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 20.31 | -0.11 | -0.54 | 20.32 | 20.56 | 20.25 | 36723839 |
| 1782426600 | 20.42 | 0.14 | 0.69 | 20.16 | 20.48 | 20.05 | 5006462 |
| 1782340200 | 20.28 | -0.29 | -1.41 | 20.26 | 20.41 | 20.07 | 2239641 |
| 1782253800 | 20.57 | 0.02 | 0.10 | 20.4 | 20.66 | 20.365 | 705446 |
| 1782167400 | 20.55 | 0.38 | 1.88 | 20.32 | 20.55 | 20.15 | 750194 |
| 1781821800 | 20.17 | -0.25 | -1.22 | 20.3 | 20.37 | 19.98 | 1030529 |
| 1781735400 | 20.42 | -0.27 | -1.30 | 20.63 | 20.71 | 20.36 | 736333 |
| 1781649000 | 20.69 | -0.2 | -0.96 | 20.64 | 20.83 | 20.6 | 571393 |
| 1781562600 | 20.89 | -0.66 | -3.04 | 20.82 | 21.065 | 20.82 | 573710 |
| 1781303400 | 21.545 | 0.2 | 0.91 | 21.28 | 21.72 | 21.2 | 753630 |
| 1781217000 | 21.35 | -0.27 | -1.25 | 21.83 | 21.87 | 21.275 | 928154 |
| 1781130600 | 21.62 | 0.28 | 1.31 | 21.43 | 21.895 | 21.43 | 297745 |
| 1781044200 | 21.34 | -0.45 | -2.07 | 21.72 | 21.74 | 21.035 | 625548 |
| 1780957800 | 21.79 | 0.25 | 1.16 | 21.73 | 22.015 | 21.73 | 457347 |
| 1780698600 | 21.54 | -0.83 | -3.71 | 22.24 | 22.24 | 21.52 | 513007 |
| 1780612200 | 22.37 | 0.05 | 0.22 | 22.13 | 22.45 | 22.03 | 381657 |
| 1780525800 | 22.32 | 0.24 | 1.09 | 22.18 | 22.5 | 22.085 | 961143 |
| 1780439400 | 22.08 | 0.27 | 1.24 | 21.69 | 22.155 | 21.69 | 305572 |
| 1780353000 | 21.81 | 0.31 | 1.44 | 21.71 | 22.045 | 21.71 | 1119348 |
| 1780093800 | 21.5 | -0.14 | -0.65 | 21.56 | 21.66 | 21.305 | 895875 |
| 1780007400 | 21.64 | 0.13 | 0.60 | 21.69 | 21.8 | 21.5 | 876928 |
| 1779921000 | 21.51 | -0.32 | -1.47 | 21.51 | 21.74 | 21.36 | 566470 |
| 1779834600 | 21.83 | -0.49 | -2.20 | 22.15 | 22.41 | 21.815 | 296788 |
| 1779489000 | 22.32 | 0.17 | 0.77 | 22.08 | 22.35 | 22.0402 | 439312 |
| 1779402600 | 22.15 | -0.28 | -1.25 | 22.62 | 22.7 | 22.05 | 784739 |
| 1779316200 | 22.43 | -0.31 | -1.36 | 22.69 | 22.92 | 22.32 | 635130 |
| 1779229800 | 22.74 | 0.18 | 0.80 | 22.62 | 22.8 | 22.44 | 266304 |
| 1779143400 | 22.56 | 0.29 | 1.30 | 22.22 | 22.635 | 22.055 | 577238 |
| 1778884200 | 22.27 | 0.43 | 1.97 | 21.95 | 22.3 | 21.92 | 573726 |
| 1778797800 | 21.84 | 0.17 | 0.78 | 21.62 | 21.89 | 21.6 | 317402 |
| 1778711400 | 21.67 | 0.02 | 0.09 | 21.71 | 21.71 | 21.45 | 288741 |
| 1778625000 | 21.65 | 0.09 | 0.42 | 21.77 | 21.77 | 21.46 | 367115 |
| 1778538600 | 21.56 | 0.45 | 2.13 | 21.37 | 21.65 | 21.33 | 400894 |
| 1778279400 | 21.11 | -0.07 | -0.33 | 21.2 | 21.29 | 21 | 6530493 |
| 1778193000 | 21.18 | -0.52 | -2.40 | 21.27 | 21.27 | 20.92 | 1162167 |
| 1778106600 | 21.7 | -0.99 | -4.36 | 21.89 | 22.13 | 21.6643 | 1215950 |
| 1778020200 | 22.69 | 0.01 | 0.04 | 22.6 | 22.84 | 22.49 | 468509 |
| 1777933800 | 22.68 | 0.32 | 1.43 | 22.39 | 22.7 | 22.29 | 692684 |
| 1777674600 | 22.36 | -0.18 | -0.80 | 22.39 | 22.47 | 21.96 | 817452 |
| 1777588200 | 22.54 | 0.3 | 1.35 | 21.95 | 22.55 | 21.82 | 545604 |
| 1777501800 | 22.24 | 0.49 | 2.25 | 22.03 | 22.24 | 21.96 | 533758 |
| 1777415400 | 21.75 | 0.26 | 1.21 | 21.76 | 21.855 | 21.63 | 594002 |
| 1777329000 | 21.49 | 0.13 | 0.61 | 21.52 | 21.74 | 21.39 | 608478 |
| 1777069800 | 21.36 | -0.03 | -0.14 | 21.32 | 21.4 | 21.135 | 726302 |
| 1776983400 | 21.39 | 0.21 | 0.99 | 21.32 | 21.46 | 21.2 | 529075 |
| 1776897000 | 21.18 | 0.36 | 1.73 | 21.05 | 21.235 | 21 | 945727 |
| 1776810600 | 20.82 | 0.3 | 1.46 | 20.61 | 20.86 | 20.525 | 803940 |
| 1776724200 | 20.52 | 0.08 | 0.39 | 20.52 | 20.67 | 20.34 | 704979 |
| 1776465000 | 20.44 | -0.62 | -2.94 | 20.28 | 20.5 | 19.9 | 1387294 |
| 1776378600 | 21.06 | 0.32 | 1.54 | 20.77 | 21.1101 | 20.77 | 746601 |
| 1776292200 | 20.74 | 0 | 0.00 | 20.68 | 20.895 | 20.54 | 571286 |
| 1776205800 | 20.74 | -0.51 | -2.40 | 21.06 | 21.06 | 20.645 | 963084 |
| 1776119400 | 21.25 | -0.03 | -0.14 | 21.49 | 21.57 | 21.08 | 393652 |
| 1775860200 | 21.28 | 0.02 | 0.09 | 21.17 | 21.37 | 21.025 | 490033 |
| 1775773800 | 21.26 | -0.31 | -1.44 | 21.59 | 21.88 | 21.17 | 1511036 |
| 1775687400 | 21.57 | -0.69 | -3.10 | 21.1 | 21.645 | 20.81 | 877173 |
| 1775601000 | 22.26 | 0.14 | 0.63 | 22.19 | 22.48 | 22.17 | 687506 |
| 1775514600 | 22.12 | 0.1 | 0.45 | 21.99 | 22.19 | 21.92 | 501713 |
| 1775169000 | 22.02 | 0.24 | 1.10 | 22.39 | 22.55 | 21.87 | 1427632 |
| 1775082600 | 21.78 | -0.68 | -3.03 | 21.96 | 22.31 | 21.565 | 2464110 |
| 1774996200 | 22.46 | -0.31 | -1.36 | 22.82 | 23.07 | 22.05 | 2162466 |
| 1774909800 | 22.77 | -0.41 | -1.77 | 23.35 | 23.43 | 22.675 | 2152394 |
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.
