Premium
First Trust Financial AlphaDEX Fund (FXO)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.61 | -8.23655529748 | 55.97 | 56.2513 | 51.36 | 144426 | 53.49530269 | SP |
| 4 | -5.59 | -9.81562774363 | 56.95 | 56.95 | 51.36 | 144535 | 54.83005673 | SP |
| 12 | -4.7 | -8.38387442026 | 56.06 | 57.61 | 51.36 | 217773 | 54.8341712 | SP |
| 26 | 1.6 | 3.2154340836 | 49.76 | 59.36 | 48.085 | 277390 | 55.50480727 | SP |
| 52 | 6.04 | 13.3274492498 | 45.32 | 59.36 | 43.77 | 172277 | 53.7587452 | SP |
| 156 | 8.11 | 18.7514450867 | 43.25 | 59.36 | 32.92 | 264963 | 43.4320167 | SP |
| 260 | 25.07 | 95.3594522632 | 26.29 | 59.36 | 17.42 | 293875 | 39.42169387 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 51.36 | -1.61 | -3.04 | 52.09 | 52.325 | 50.94 | 271363 |
| 1741390200 | 52.97 | 0.1 | 0.19 | 52.7 | 53.05 | 51.79 | 136494 |
| 1741303800 | 52.87 | -0.96 | -1.78 | 53.19 | 53.4808 | 52.58 | 133115 |
| 1741217400 | 53.83 | 0.55 | 1.03 | 53.39 | 54.0095 | 52.93 | 186548 |
| 1741131000 | 53.28 | -1.78 | -3.23 | 54.54 | 54.54 | 52.8 | 181836 |
| 1741044600 | 55.06 | -0.65 | -1.17 | 55.97 | 56.2513 | 54.735 | 84138 |
| 1740785400 | 55.71 | 0.81 | 1.48 | 55.04 | 55.725 | 54.7449 | 75441 |
| 1740699000 | 54.9 | 0.24 | 0.44 | 54.94 | 55.61 | 54.8 | 107280 |
| 1740612600 | 54.66 | 0.07 | 0.13 | 54.76 | 55.19 | 54.5372 | 163544 |
| 1740526200 | 54.59 | -0.05 | -0.09 | 54.79 | 54.985 | 54.01 | 610566 |
| 1740439800 | 54.64 | 0.13 | 0.24 | 54.86 | 55.0499 | 54.35 | 71943 |
| 1740180600 | 54.51 | -1.14 | -2.05 | 55.8 | 55.8 | 54.45 | 44121 |
| 1740094200 | 55.65 | -0.75 | -1.33 | 56.27 | 56.27 | 55.1477 | 104461 |
| 1740007800 | 56.4 | -0.14 | -0.25 | 56.38 | 56.47 | 56.0739 | 82173 |
| 1739921400 | 56.54 | 0.38 | 0.68 | 56.26 | 56.57 | 56.21 | 63072 |
| 1739575800 | 56.16 | 0.11 | 0.20 | 56.09 | 56.35 | 55.99 | 156832 |
| 1739489400 | 56.05 | 0.57 | 1.03 | 55.66 | 56.05 | 55.52 | 89193 |
| 1739403000 | 55.48 | -0.5 | -0.89 | 55.45 | 55.64266 | 55.17 | 185040 |
| 1739316600 | 55.98 | -0.14 | -0.25 | 55.97 | 56.113536 | 55.64 | 119832 |
| 1739230200 | 56.12 | -0.58 | -1.02 | 56.95 | 56.95 | 56.04 | 150545 |
| 1738971000 | 56.7 | -0.37 | -0.65 | 57.21 | 57.23 | 56.68 | 110837 |
| 1738884600 | 57.07 | 0.41 | 0.72 | 57.03 | 57.1699 | 56.675 | 110081 |
| 1738798200 | 56.66 | 0.43 | 0.76 | 56.33 | 56.69 | 56.04 | 139537 |
| 1738711800 | 56.23 | -0.02 | -0.04 | 56.17 | 56.66 | 56.11 | 158103 |
| 1738625400 | 56.25 | -0.7 | -1.23 | 55.82 | 56.53 | 55.3801 | 258745 |
| 1738366200 | 56.95 | -0.29 | -0.51 | 57.29 | 57.45 | 56.82 | 215463 |
| 1738279800 | 57.24 | 0.48 | 0.85 | 57.39 | 57.61 | 56.885 | 147699 |
| 1738193400 | 56.76 | -0.2 | -0.35 | 56.79 | 57.25 | 56.5803 | 85499 |
| 1738107000 | 56.96 | 0.13 | 0.23 | 56.88 | 57.08 | 56.64 | 210515 |
| 1738020600 | 56.83 | 0.1 | 0.18 | 56.35 | 56.88 | 56.2726 | 118126 |
| 1737761400 | 56.73 | 0.27 | 0.48 | 56.46 | 56.85 | 56.46 | 301061 |
| 1737675000 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 0 |
| 1737588600 | 56.46 | -0.18 | -0.32 | 56.65 | 56.68 | 56.23 | 480062 |
| 1737502200 | 56.64 | 0.54 | 0.96 | 56.48 | 56.7892 | 56.39 | 174366 |
| 1737156600 | 56.1 | 0.5 | 0.90 | 55.96 | 56.23 | 55.74 | 105933 |
| 1737070200 | 55.6 | 0.4 | 0.72 | 55.16 | 55.679216 | 55.16 | 204643 |
| 1736983800 | 55.2 | 1.35 | 2.51 | 55.22 | 55.32 | 54.825 | 336046 |
| 1736897400 | 53.85 | 1.01 | 1.91 | 53.13 | 53.9099 | 53.13 | 161482 |
| 1736811000 | 52.84 | 0.31 | 0.59 | 52.12 | 52.88 | 52.08 | 584793 |
| 1736551800 | 52.53 | -1.58 | -2.92 | 53.51 | 53.51 | 52.26 | 459140 |
| 1736379000 | 54.11 | 0.07 | 0.13 | 54 | 54.15 | 53.54 | 241639 |
| 1736292600 | 54.04 | -0.39 | -0.72 | 54.73 | 54.78 | 53.76 | 228533 |
| 1736206200 | 54.43 | -0.1 | -0.18 | 54.86 | 55.2 | 54.385 | 141800 |
| 1735947000 | 54.53 | 0.54 | 1.00 | 54.3 | 54.54 | 53.74 | 654934 |
| 1735860600 | 53.99 | -0.14 | -0.26 | 54.63 | 54.64 | 53.73 | 452081 |
| 1735687800 | 54.13 | -0.03 | -0.06 | 54.39 | 54.5702 | 54.0112 | 104673 |
| 1735601400 | 54.16 | -0.31 | -0.57 | 54.02 | 54.4 | 53.65 | 292406 |
| 1735342200 | 54.47 | -0.56 | -1.02 | 54.72 | 55.02 | 54.16 | 159470 |
| 1735255800 | 55.03 | 0.28 | 0.51 | 54.57 | 55.04 | 54.5 | 93484 |
| 1735077840 | 54.75 | 0.57 | 1.05 | 54.31 | 54.76 | 54.21 | 71469 |
| 1734996600 | 54.18 | 0.19 | 0.35 | 53.77 | 54.2 | 53.63 | 370680 |
| 1734737400 | 53.99 | 0.93 | 1.75 | 52.81 | 54.3399 | 52.79 | 157779 |
| 1734651000 | 53.06 | 0.04 | 0.08 | 53.66 | 53.9972 | 53.01 | 485288 |
| 1734564600 | 53.02 | -2.24 | -4.05 | 55.37 | 55.388 | 52.99 | 418295 |
| 1734478200 | 55.26 | -0.82 | -1.46 | 55.84 | 55.84 | 55.1 | 369562 |
| 1734391800 | 56.08 | 0.08 | 0.14 | 56.06 | 56.2 | 55.83 | 409363 |
| 1734132600 | 56 | -0.48 | -0.85 | 56.35 | 56.35 | 55.9001 | 15488720 |
| 1734046200 | 56.48 | -0.28 | -0.49 | 56.87 | 57.0847 | 56.46 | 955955 |
| 1733959800 | 56.76 | 0.48 | 0.85 | 56.72 | 56.86 | 56.4497 | 1805894 |
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
