Premium
First Trust Industrials Producer Durables AlphaDex Fund (FXR)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2908 | -3.08525252525 | 74.25 | 74.765 | 69.86 | 71261 | 71.77402455 | SP |
| 4 | -5.6608 | -7.29296573048 | 77.62 | 78.25 | 69.86 | 61060 | 74.85676082 | SP |
| 12 | -8.5908 | -10.6651769088 | 80.55 | 80.56 | 69.86 | 59002 | 76.05177212 | SP |
| 26 | 0.7392 | 1.03791069924 | 71.22 | 83.71 | 68.9703 | 45135 | 76.50968875 | SP |
| 52 | 2.5492 | 3.67266964414 | 69.41 | 83.71 | 66.26 | 57235 | 72.55940391 | SP |
| 156 | 15.9992 | 28.5904217298 | 55.96 | 83.71 | 45.25 | 123898 | 57.67043047 | SP |
| 260 | 32.4392 | 82.0829959514 | 39.52 | 83.71 | 25.1441 | 139052 | 55.67382044 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 70.57 | -1.6 | -2.22 | 71.56 | 71.84 | 69.86 | 174587 |
| 1741044600 | 72.17 | -1.8 | -2.43 | 74.23 | 74.455 | 71.93 | 92436 |
| 1740785400 | 73.97 | 0.81 | 1.11 | 73.19 | 74.01 | 73.0401 | 12960 |
| 1740699000 | 73.16 | -0.75 | -1.01 | 74.02 | 74.1296 | 73.13 | 23839 |
| 1740612600 | 73.91 | 0.13 | 0.18 | 74.25 | 74.765 | 73.89 | 52484 |
| 1740526200 | 73.78 | 0.53 | 0.72 | 73.44 | 74.07 | 72.9799 | 118881 |
| 1740439800 | 73.2507 | -0.5 | -0.68 | 73.96 | 73.96 | 73.05 | 34071 |
| 1740180600 | 73.75 | -2.1 | -2.77 | 76.03 | 76.03 | 73.49 | 32639 |
| 1740094200 | 75.85 | -0.85 | -1.11 | 76.56 | 76.56 | 75.365 | 21238 |
| 1740007800 | 76.7 | -0.87 | -1.12 | 77.13 | 77.13 | 76.57 | 27198 |
| 1739921400 | 77.57 | 0.65 | 0.85 | 77.12 | 77.625 | 76.95 | 50992 |
| 1739575800 | 76.92 | 0.59 | 0.77 | 76.69 | 77.01 | 76.58 | 84685 |
| 1739489400 | 76.33 | 0.48 | 0.63 | 76.16 | 76.42 | 75.8801 | 62061 |
| 1739403000 | 75.85 | -0.96 | -1.25 | 75.65 | 76.1557 | 75.4307 | 32229 |
| 1739316600 | 76.81 | -0.27 | -0.35 | 76.72 | 77.1299 | 76.56 | 131009 |
| 1739230200 | 77.08 | 0.09 | 0.12 | 77.42 | 77.42 | 76.86 | 41700 |
| 1738971000 | 76.99 | -0.88 | -1.13 | 77.82 | 77.83 | 76.91 | 52996 |
| 1738884600 | 77.87 | -0.03 | -0.04 | 78.17 | 78.25 | 77.36 | 34691 |
| 1738798200 | 77.9 | 0.49 | 0.63 | 77.62 | 77.9752 | 77.3878 | 81257 |
| 1738711800 | 77.41 | 0.11 | 0.14 | 77.36 | 77.61 | 77.327 | 42088 |
| 1738625400 | 77.3 | -1.16 | -1.48 | 76.95 | 77.84 | 76.25 | 57666 |
| 1738366200 | 78.46 | -0.89 | -1.12 | 79.33 | 79.46 | 78.37 | 28228 |
| 1738279800 | 79.35 | 1.09 | 1.39 | 78.67 | 79.61 | 78.67 | 37835 |
| 1738193400 | 78.26 | -0.24 | -0.31 | 78.41 | 78.78 | 78.01 | 31882 |
| 1738107000 | 78.5 | -0.11 | -0.14 | 78.73 | 78.73 | 78.0906 | 64096 |
| 1738020600 | 78.61 | -0.95 | -1.19 | 78.6 | 79.174 | 78.48 | 49818 |
| 1737761400 | 79.56 | 0.06 | 0.08 | 79.72 | 79.85 | 79.43 | 24851 |
| 1737675000 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1737588600 | 79.5 | -0.25 | -0.31 | 79.76 | 79.7839 | 79.4251 | 33014 |
| 1737502200 | 79.75 | 1.4 | 1.79 | 78.93 | 79.78 | 78.93 | 39951 |
| 1737156600 | 78.35 | 0.35 | 0.45 | 78.52 | 78.7092 | 78.23 | 42793 |
| 1737070200 | 78 | 0.64 | 0.83 | 77.35 | 78.14 | 77.2905 | 30789 |
| 1736983800 | 77.36 | 1.26 | 1.66 | 77.79 | 77.9699 | 77.1075 | 34147 |
| 1736897400 | 76.1 | 1.4 | 1.87 | 75.4 | 76.19 | 75.4 | 41458 |
| 1736811000 | 74.7 | 0.82 | 1.11 | 73.34 | 74.7999 | 73.31 | 246049 |
| 1736551800 | 73.88 | -1.23 | -1.64 | 74.39 | 74.39 | 73.5605 | 114737 |
| 1736379000 | 75.11 | 0.13 | 0.17 | 74.73 | 75.14 | 74.2618 | 52416 |
| 1736292600 | 74.98 | -0.49 | -0.65 | 75.75 | 75.75 | 74.64 | 22316 |
| 1736206200 | 75.47 | 0.03 | 0.04 | 75.94 | 76.2937 | 75.39 | 22640 |
| 1735947000 | 75.44 | 0.91 | 1.22 | 74.83 | 75.52 | 74.635 | 76320 |
| 1735860600 | 74.53 | -0.28 | -0.37 | 75.4 | 75.6399 | 74.26 | 185777 |
| 1735687800 | 74.81 | -0.07 | -0.09 | 75.2 | 75.3198 | 74.68 | 40294 |
| 1735601400 | 74.875 | -0.67 | -0.88 | 74.96 | 75.2075 | 74.18 | 21260 |
| 1735342200 | 75.54 | -0.82 | -1.07 | 75.86 | 76.28 | 75.1223 | 19708 |
| 1735255800 | 76.36 | 0.29 | 0.38 | 75.87 | 76.36 | 75.74 | 26384 |
| 1735077840 | 76.07 | 0.56 | 0.74 | 75.64 | 76.16 | 75.4 | 41730 |
| 1734996600 | 75.51 | -0.05 | -0.07 | 75.41 | 75.6 | 75.0157 | 47357 |
| 1734737400 | 75.56 | 0.63 | 0.84 | 74.78 | 76.3086 | 74.56 | 25264 |
| 1734651000 | 74.93 | -0.42 | -0.56 | 75.98 | 76.28 | 74.91 | 57890 |
| 1734564600 | 75.35 | -2.84 | -3.63 | 78.31 | 78.555 | 75.3101 | 51106 |
| 1734478200 | 78.19 | -1.05 | -1.33 | 78.87 | 78.87 | 78.01 | 51807 |
| 1734391800 | 79.24 | 0 | 0.00 | 79.33 | 79.545 | 78.9032 | 22712 |
| 1734132600 | 79.24 | -0.58 | -0.73 | 79.65 | 79.65 | 78.98 | 225063 |
| 1734046200 | 79.82 | -0.54 | -0.67 | 80.21 | 80.3 | 79.77 | 76689 |
| 1733959800 | 80.36 | 0.4 | 0.50 | 80.55 | 80.56 | 80.17 | 43543 |
| 1733873400 | 79.96 | -0.58 | -0.71 | 80.44 | 80.4616 | 79.64 | 19355 |
| 1733787000 | 80.5356 | -0.96 | -1.18 | 81.74 | 81.74 | 80.5301 | 28712 |
| 1733527800 | 81.4946 | -0.1 | -0.12 | 82.02 | 82.18 | 81.272 | 18927 |
| 1733441400 | 81.59 | -0.74 | -0.90 | 82.39 | 82.39 | 81.56 | 21852 |
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
