Premium
First Trust Financial AlphaDEX Fund (FXO)
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 | 2.11 | 3.41258288857 | 61.83 | 63.95 | 61.5001 | 50725 | 62.83256309 | SP |
| 4 | 5.58 | 9.56134338588 | 58.36 | 63.95 | 58.36 | 49757 | 61.27590881 | SP |
| 12 | 5.83 | 10.0326966099 | 58.11 | 63.95 | 57.6806 | 63748 | 59.68912503 | SP |
| 26 | 3.47 | 5.73838266909 | 60.47 | 63.95 | 54.4 | 263417 | 59.19968056 | SP |
| 52 | 7.3 | 12.8884180791 | 56.64 | 63.95 | 54.4 | 193609 | 59.05750003 | SP |
| 156 | 26.16 | 69.2429857067 | 37.78 | 63.95 | 35.28 | 168644 | 53.45395565 | SP |
| 260 | 19.7 | 44.5298372514 | 44.24 | 63.95 | 32.92 | 251177 | 46.62587039 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 63.95 | 0.48 | 0.76 | 63.79 | 63.95 | 63.365 | 52665 |
| 1782945000 | 63.47 | 1.01 | 1.62 | 62.52 | 63.85 | 62.52 | 109151 |
| 1782858600 | 62.46 | -0.24 | -0.38 | 62.64 | 62.889 | 62.44 | 45425 |
| 1782772200 | 62.7 | 0.21 | 0.34 | 62.45 | 62.7 | 62.19 | 31482 |
| 1782513000 | 62.49 | 0.9 | 1.46 | 61.69 | 62.515 | 61.69 | 39421 |
| 1782426600 | 61.59 | -0.38 | -0.61 | 61.83 | 62.61 | 61.5001 | 28148 |
| 1782340200 | 61.97 | -0.14 | -0.23 | 62.08 | 62.4 | 61.93 | 60745 |
| 1782253800 | 62.11 | 0.65 | 1.06 | 61.47 | 62.16 | 61.47 | 26254 |
| 1782167400 | 61.46 | 0.44 | 0.72 | 61.19 | 61.765 | 61.19 | 35283 |
| 1781821800 | 61.02 | -0.17 | -0.28 | 61.49 | 61.585 | 60.81 | 47841 |
| 1781735400 | 61.19 | -0.49 | -0.79 | 61.54 | 62.23 | 60.97 | 43139 |
| 1781649000 | 61.68 | 0.59 | 0.97 | 61.46 | 61.88 | 61.46 | 47212 |
| 1781562600 | 61.09 | -0.23 | -0.38 | 61.66 | 61.945 | 61.08 | 42837 |
| 1781303400 | 61.32 | 0.74 | 1.22 | 60.75 | 61.4151 | 60.69 | 56887 |
| 1781217000 | 60.58 | 0.44 | 0.73 | 60.36 | 60.69 | 60.096 | 36501 |
| 1781130600 | 60.14 | 0.1 | 0.17 | 60.03 | 60.64 | 60.03 | 47104 |
| 1781044200 | 60.04 | 0.71 | 1.20 | 59.55 | 60.41 | 59.55 | 116356 |
| 1780957800 | 59.33 | -0.39 | -0.65 | 59.74 | 59.95 | 59.32 | 36628 |
| 1780698600 | 59.72 | 0.64 | 1.08 | 59.06 | 59.87 | 59.06 | 61733 |
| 1780612200 | 59.08 | 1.23 | 2.13 | 58.36 | 59.3 | 58.36 | 33244 |
| 1780525800 | 57.85 | -0.67 | -1.14 | 58.25 | 58.25 | 57.6806 | 63080 |
| 1780439400 | 58.52 | 0.23 | 0.39 | 58.09 | 58.77 | 58.09 | 116609 |
| 1780353000 | 58.29 | -0.2 | -0.34 | 58.12 | 58.56 | 58.07 | 28990 |
| 1780093800 | 58.49 | -0.02 | -0.03 | 58.47 | 58.82 | 58.33 | 120410 |
| 1780007400 | 58.51 | -0.37 | -0.63 | 58.71 | 58.88 | 58.47 | 73950 |
| 1779921000 | 58.88 | -0.7 | -1.17 | 59.48 | 59.77 | 58.8 | 119537 |
| 1779834600 | 59.58 | 0.15 | 0.25 | 59.58 | 59.835 | 59.4 | 62766 |
| 1779489000 | 59.43 | 0.01 | 0.02 | 59.63 | 59.68 | 59.36 | 27130 |
| 1779402600 | 59.42 | 0.01 | 0.02 | 59.1 | 59.47 | 58.72 | 43636 |
| 1779316200 | 59.41 | 0.81 | 1.38 | 58.88 | 59.46 | 58.3 | 62992 |
| 1779229800 | 58.6 | -0.53 | -0.90 | 59.05 | 59.14 | 58.55 | 78532 |
| 1779143400 | 59.13 | 0.76 | 1.30 | 58.38 | 59.34 | 58.38 | 117604 |
| 1778884200 | 58.37 | -0.16 | -0.27 | 58.42 | 58.565 | 58.2 | 31544 |
| 1778797800 | 58.53 | 0.46 | 0.79 | 58.43 | 58.84 | 58.43 | 48024 |
| 1778711400 | 58.07 | -0.71 | -1.21 | 58.66 | 58.66 | 57.935 | 40213 |
| 1778625000 | 58.78 | 0.01 | 0.02 | 58.7 | 58.9499 | 58.21 | 24618 |
| 1778538600 | 58.77 | -0.51 | -0.86 | 59.3 | 59.39 | 58.63 | 159131 |
| 1778279400 | 59.28 | 0.05 | 0.08 | 59.41 | 59.41 | 59.04 | 25961 |
| 1778193000 | 59.23 | -0.61 | -1.02 | 59.65 | 59.75 | 59.155 | 32429 |
| 1778106600 | 59.84 | 0.33 | 0.55 | 59.96 | 60.24 | 59.79 | 50030 |
| 1778020200 | 59.51 | 0.48 | 0.81 | 59.18 | 59.75 | 59.07 | 64301 |
| 1777933800 | 59.03 | -0.64 | -1.07 | 59.5 | 59.845 | 58.92 | 169695 |
| 1777674600 | 59.67 | -0.34 | -0.57 | 60.11 | 60.385 | 59.65 | 32299 |
| 1777588200 | 60.01 | 0.54 | 0.91 | 59.27 | 60.1 | 58.9 | 40535 |
| 1777501800 | 59.47 | -0.64 | -1.06 | 60.1 | 60.25 | 59.34 | 72675 |
| 1777415400 | 60.11 | 0.2 | 0.33 | 60.23 | 60.575 | 59.99 | 66992 |
| 1777329000 | 59.91 | 0.43 | 0.72 | 59.41 | 60.065 | 59.41 | 59059 |
| 1777069800 | 59.48 | -0.52 | -0.87 | 59.89 | 59.9699 | 59.425 | 87916 |
| 1776983400 | 60 | 0.1 | 0.17 | 59.86 | 60.23 | 59.44 | 52287 |
| 1776897000 | 59.9 | -0.25 | -0.42 | 60.38 | 60.38 | 59.7 | 87256 |
| 1776810600 | 60.15 | -0.16 | -0.27 | 60.38 | 60.7899 | 60.08 | 34113 |
| 1776724200 | 60.31 | 0.13 | 0.22 | 59.96 | 60.59 | 59.96 | 72594 |
| 1776465000 | 60.18 | 0.97 | 1.64 | 59.67 | 60.75 | 59.644 | 107050 |
| 1776378600 | 59.21 | -0.16 | -0.27 | 59.33 | 59.58 | 59.05 | 141219 |
| 1776292200 | 59.37 | 0.31 | 0.52 | 59.21 | 59.65 | 59.005 | 66936 |
| 1776205800 | 59.06 | 0.13 | 0.22 | 58.91 | 59.235 | 58.7746 | 53780 |
| 1776119400 | 58.93 | 0.88 | 1.52 | 57.74 | 58.94 | 57.74 | 55805 |
| 1775860200 | 58.05 | -0.66 | -1.12 | 58.7 | 58.7 | 58 | 86683 |
| 1775773800 | 58.71 | 0.38 | 0.65 | 58.11 | 59.01 | 58.08 | 73622 |
| 1775687400 | 58.33 | 1.41 | 2.48 | 58.08 | 58.4399 | 58.08 | 41269 |
| 1775601000 | 56.92 | -0.05 | -0.09 | 56.71 | 57.11 | 56.71 | 58675 |
| 1775514600 | 56.97 | 0.45 | 0.80 | 56.47 | 56.97 | 56.47 | 54437 |
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.
