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 | 0.19 | 1.24835742444 | 15.22 | 15.835 | 15.04 | 557626 | 15.46900606 | SP |
| 4 | -1.33 | -7.94504181601 | 16.74 | 17.58 | 14.925 | 510622 | 15.95989404 | SP |
| 12 | -0.37 | -2.34474017744 | 15.78 | 18.13 | 14.925 | 433531 | 16.47606491 | SP |
| 26 | -0.65 | -4.04732254047 | 16.06 | 18.15 | 14.925 | 534484 | 16.61503123 | SP |
| 52 | -2.25 | -12.7406568516 | 17.66 | 19.52 | 14.925 | 1356934 | 17.84203011 | SP |
| 156 | 0.38 | 2.52827677977 | 15.03 | 19.52 | 13.61 | 1593388 | 16.96777602 | SP |
| 260 | 11.1 | 257.540603248 | 4.31 | 19.52 | 3.3127 | 1397439 | 14.60153746 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 15.67 | 0.17 | 1.10 | 15.56 | 15.835 | 15.48 | 566568 |
| 1741732200 | 15.5 | 0.08 | 0.52 | 15.49 | 15.72 | 15.3502 | 582148 |
| 1741645800 | 15.42 | -0.09 | -0.58 | 15.5 | 15.725 | 15.285 | 555842 |
| 1741390200 | 15.51 | 0.26 | 1.70 | 15.36 | 15.64 | 15.31 | 543801 |
| 1741303800 | 15.25 | -0.05 | -0.33 | 15.22 | 15.39 | 15.04 | 565307 |
| 1741217400 | 15.3 | -0.22 | -1.42 | 15.36 | 15.395 | 14.925 | 1044735 |
| 1741131000 | 15.52 | -0.15 | -0.96 | 15.46 | 15.795 | 15.13 | 989443 |
| 1741044600 | 15.67 | -0.81 | -4.92 | 16.59 | 16.629999 | 15.54 | 865043 |
| 1740785400 | 16.48 | 0.19 | 1.17 | 16.219999 | 16.489999 | 16.065 | 298864 |
| 1740699000 | 16.29 | -0.08 | -0.49 | 16.45 | 16.559999 | 16.28 | 298537 |
| 1740612600 | 16.37 | -0.04 | -0.24 | 16.52 | 16.579999 | 16.265 | 543424 |
| 1740526200 | 16.41 | -0.43 | -2.55 | 16.73 | 16.765 | 16.315 | 1487928 |
| 1740439800 | 16.84 | -0.03 | -0.18 | 16.93 | 16.93 | 16.745 | 119876 |
| 1740180600 | 16.87 | -0.57 | -3.27 | 17.35 | 17.35 | 16.8395 | 176282 |
| 1740094200 | 17.44 | 0.07 | 0.40 | 17.3 | 17.4822 | 17.21 | 264045 |
| 1740007800 | 17.37 | 0.14 | 0.81 | 17.32 | 17.58 | 17.305 | 212097 |
| 1739921400 | 17.23 | 0.24 | 1.41 | 17.09 | 17.3505 | 16.92 | 166019 |
| 1739575800 | 16.99 | 0.12 | 0.71 | 16.96 | 17.23 | 16.96 | 226702 |
| 1739489400 | 16.87 | 0.13 | 0.78 | 16.739999 | 16.9152 | 16.629999 | 218430 |
| 1739403000 | 16.739999 | -0.55 | -3.18 | 17.12 | 17.24 | 16.725 | 333312 |
| 1739316600 | 17.29 | 0.14 | 0.82 | 17.27 | 17.44 | 17.1801 | 239788 |
| 1739230200 | 17.15 | 0.49 | 2.94 | 16.85 | 17.2 | 16.85 | 245913 |
| 1738971000 | 16.66 | -0.02 | -0.12 | 16.77 | 16.83 | 16.64 | 269511 |
| 1738884600 | 16.68 | -0.41 | -2.40 | 17.22 | 17.22 | 16.579999 | 368791 |
| 1738798200 | 17.09 | 0.04 | 0.23 | 17.11 | 17.165 | 16.96 | 351098 |
| 1738711800 | 17.05 | 0.34 | 2.03 | 16.579999 | 17.0951 | 16.53 | 491875 |
| 1738625400 | 16.71 | 0.01 | 0.06 | 16.67 | 16.84 | 16.46 | 498566 |
| 1738366200 | 16.7 | -0.38 | -2.22 | 17.08 | 17.08 | 16.68 | 450652 |
| 1738279800 | 17.08 | 0.02 | 0.12 | 17.22 | 17.2351 | 16.97 | 366628 |
| 1738193400 | 17.06 | 0.05 | 0.29 | 17.01 | 17.16 | 16.92 | 310014 |
| 1738107000 | 17.01 | -0.08 | -0.47 | 17.15 | 17.2 | 16.855 | 362920 |
| 1738020600 | 17.09 | -0.34 | -1.95 | 17.33 | 17.43 | 17 | 397031 |
| 1737761400 | 17.43 | -0.19 | -1.08 | 17.72 | 17.7488 | 17.41 | 309263 |
| 1737675000 | 17.62 | 0 | 0.00 | 17.62 | 17.62 | 17.62 | 0 |
| 1737588600 | 17.62 | -0.27 | -1.51 | 17.82 | 17.92 | 17.6001 | 348669 |
| 1737502200 | 17.89 | -0.18 | -1.00 | 18.02 | 18.02 | 17.81 | 383306 |
| 1737156600 | 18.07 | 0.07 | 0.39 | 18.01 | 18.13 | 18 | 408409 |
| 1737070200 | 18 | 0.11 | 0.61 | 17.79 | 18.05 | 17.79 | 486012 |
| 1736983800 | 17.89 | 0.28 | 1.59 | 17.77 | 17.96 | 17.74 | 328743 |
| 1736897400 | 17.61 | 0.19 | 1.09 | 17.38 | 17.6435 | 17.38 | 370823 |
| 1736811000 | 17.42 | 0.33 | 1.93 | 17.17 | 17.58 | 17.17 | 463370 |
| 1736551800 | 17.09 | 0.13 | 0.77 | 17.25 | 17.41 | 17.03 | 488691 |
| 1736379000 | 16.96 | -0.01 | -0.06 | 16.86 | 16.965 | 16.79 | 567808 |
| 1736292600 | 16.97 | 0.17 | 1.01 | 16.87 | 17.06 | 16.7905 | 380053 |
| 1736206200 | 16.8 | -0.01 | -0.06 | 16.94 | 17.125 | 16.735 | 364520 |
| 1735947000 | 16.81 | 0.14 | 0.84 | 16.77 | 16.8601 | 16.68 | 257527 |
| 1735860600 | 16.67 | 0.33 | 2.02 | 16.57 | 16.754999 | 16.52 | 539150 |
| 1735687800 | 16.34 | 0.18 | 1.11 | 16.18 | 16.405 | 16.18 | 626876 |
| 1735601400 | 16.16 | 0.22 | 1.38 | 16.02 | 16.285 | 15.93 | 362793 |
| 1735342200 | 15.94 | 0.01 | 0.06 | 15.92 | 16.094999 | 15.8593 | 378422 |
| 1735255800 | 15.93 | -0.06 | -0.38 | 15.96 | 16 | 15.82 | 255885 |
| 1735077840 | 15.99 | 0.18 | 1.14 | 15.85 | 15.99 | 15.72 | 159358 |
| 1734996600 | 15.81 | 0.22 | 1.41 | 15.56 | 15.83 | 15.51 | 387133 |
| 1734737400 | 15.59 | 0.18 | 1.17 | 15.38 | 15.685 | 15.38 | 651393 |
| 1734651000 | 15.41 | -0.15 | -0.96 | 15.78 | 15.84 | 15.4 | 621694 |
| 1734564600 | 15.56 | -0.51 | -3.17 | 16.05 | 16.125 | 15.56 | 605565 |
| 1734478200 | 16.07 | -0.16 | -0.99 | 16.079999 | 16.079999 | 15.86 | 373765 |
| 1734391800 | 16.23 | -0.41 | -2.46 | 16.55 | 16.55 | 16.204999 | 280683 |
| 1734132600 | 16.64 | -0.19 | -1.13 | 16.75 | 16.75 | 16.575 | 299929 |
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
