Premium
First Trust Utilities AlphaDEX Fund (FXU)
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 | 0.68 | 1.79041600843 | 37.98 | 38.65 | 37.5653 | 126030 | 37.95791098 | SP |
| 4 | -1.45 | -3.61505858888 | 40.11 | 40.1669 | 37.14 | 77107 | 38.23841944 | SP |
| 12 | 1.25 | 3.34135257952 | 37.41 | 41.29 | 37.14 | 67871 | 38.7957849 | SP |
| 26 | 5.81 | 17.6864535769 | 32.85 | 41.29 | 32.8352 | 66306 | 37.2181923 | SP |
| 52 | 6.72 | 21.0394489668 | 31.94 | 41.29 | 29.29 | 68067 | 34.52645039 | SP |
| 156 | 6.04 | 18.5162477008 | 32.62 | 41.29 | 26.78 | 107477 | 32.770722 | SP |
| 260 | 9.77 | 33.8179300796 | 28.89 | 41.29 | 20.335 | 152266 | 29.45617996 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 38.66 | 0.52 | 1.37 | 38.33 | 38.785 | 38.28 | 72101 |
| 1735860600 | 38.1374 | 0.31 | 0.82 | 38.13 | 38.2876 | 37.9067 | 74680 |
| 1735687800 | 37.8267 | -0.1 | -0.27 | 38.03 | 38.1099 | 37.73 | 47110 |
| 1735601400 | 37.93 | -0.07 | -0.18 | 37.81 | 37.99 | 37.5653 | 333069 |
| 1735342200 | 38 | -0.17 | -0.45 | 37.98 | 38.17 | 37.8647 | 49262 |
| 1735255800 | 38.1706 | -0.03 | -0.08 | 38.12 | 38.2882 | 38.08 | 43658 |
| 1735077840 | 38.2 | 0.24 | 0.63 | 37.94 | 38.22 | 37.94 | 26229 |
| 1734996600 | 37.96 | 0.12 | 0.32 | 37.71 | 37.98 | 37.43 | 35413 |
| 1734737400 | 37.84 | 0.42 | 1.12 | 37.35 | 37.94 | 37.35 | 73659 |
| 1734651000 | 37.42 | 0.27 | 0.73 | 37.21 | 37.78 | 37.21 | 69879 |
| 1734564600 | 37.15 | -0.88 | -2.31 | 38.04 | 38.101 | 37.14 | 34921 |
| 1734478200 | 38.03 | -0.31 | -0.81 | 38.14 | 38.25 | 37.91 | 77625 |
| 1734391800 | 38.34 | -0.21 | -0.53 | 38.54 | 38.68 | 38.34 | 46562 |
| 1734132600 | 38.5458 | -0.3 | -0.78 | 38.65 | 38.7 | 38.52 | 133546 |
| 1734046200 | 38.85 | -0.03 | -0.08 | 39 | 39.13 | 38.85 | 114902 |
| 1733959800 | 38.88 | -0.07 | -0.18 | 39.11 | 39.11 | 38.81 | 107369 |
| 1733873400 | 38.95 | -0.25 | -0.64 | 39.15 | 39.15 | 38.7 | 64155 |
| 1733787000 | 39.2 | -0.44 | -1.10 | 39.66 | 39.66 | 39.18 | 29156 |
| 1733527800 | 39.635 | -0.44 | -1.09 | 40.11 | 40.1669 | 39.58 | 26736 |
| 1733441400 | 40.07 | -0.01 | -0.02 | 40.09 | 40.33 | 40.06 | 73430 |
| 1733355000 | 40.08 | 0.03 | 0.07 | 40.11 | 40.21 | 39.95 | 81957 |
| 1733268600 | 40.05 | -0.18 | -0.45 | 40.41 | 40.58 | 40.03 | 87870 |
| 1733182200 | 40.23 | -0.84 | -2.05 | 41.03 | 41.03 | 40.23 | 34306 |
| 1732917840 | 41.07 | 0.03 | 0.07 | 41.15 | 41.24 | 41.0515 | 22100 |
| 1732750200 | 41.04 | -0.08 | -0.19 | 41.27 | 41.29 | 40.99 | 22397 |
| 1732663800 | 41.12 | 0.61 | 1.51 | 40.59 | 41.12 | 40.57 | 28760 |
| 1732577400 | 40.51 | 0.1 | 0.25 | 40.71 | 40.83 | 40.3409 | 252298 |
| 1732318200 | 40.41 | 0.03 | 0.07 | 40.5 | 40.59 | 40.39 | 52140 |
| 1732231800 | 40.38 | 0.78 | 1.97 | 39.73 | 40.38 | 39.5735 | 49502 |
| 1732145400 | 39.6 | 0.1 | 0.25 | 39.55 | 39.6075 | 39.3801 | 33959 |
| 1732059000 | 39.5 | 0.2 | 0.51 | 39.12 | 39.52 | 38.99 | 40232 |
| 1731972600 | 39.3 | 0.32 | 0.82 | 38.97 | 39.4491 | 38.97 | 31154 |
| 1731713400 | 38.98 | 0.52 | 1.35 | 38.43 | 38.99 | 38.43 | 148012 |
| 1731627000 | 38.46 | -0.28 | -0.72 | 38.81 | 38.81 | 38.42 | 13855 |
| 1731540600 | 38.74 | -0.11 | -0.28 | 39 | 39.05 | 38.63 | 25491 |
| 1731454200 | 38.85 | -0.33 | -0.84 | 39.1 | 39.18 | 38.68 | 91909 |
| 1731367800 | 39.18 | 0.34 | 0.88 | 38.94 | 39.2824 | 38.94 | 97795 |
| 1731108600 | 38.84 | 0.62 | 1.62 | 38.39 | 38.89 | 38.39 | 30282 |
| 1731022200 | 38.22 | 0.09 | 0.24 | 38.39 | 38.495 | 38.06 | 70629 |
| 1730935800 | 38.13 | 0.14 | 0.37 | 37.81 | 38.23 | 37.81 | 168883 |
| 1730849400 | 37.99 | 0.67 | 1.80 | 37.34 | 37.99 | 37.32 | 24442 |
| 1730763000 | 37.318 | -0.21 | -0.56 | 37.31 | 37.448947 | 37.14 | 25558 |
| 1730500200 | 37.53 | -0.8 | -2.10 | 38.38 | 38.39 | 37.49 | 36795 |
| 1730413800 | 38.3346 | 0.41 | 1.09 | 38.01 | 38.53 | 38.01 | 44266 |
| 1730327400 | 37.92 | -0.07 | -0.19 | 38 | 38.1199 | 37.8685 | 37220 |
| 1730241000 | 37.9903 | -0.58 | -1.50 | 38.4 | 38.4 | 37.97 | 42883 |
| 1730154600 | 38.57 | 0.24 | 0.63 | 38.46 | 38.655 | 38.46 | 186174 |
| 1729895400 | 38.33 | -0.51 | -1.31 | 38.98 | 38.98 | 38.32 | 45581 |
| 1729809000 | 38.84 | -0.09 | -0.23 | 39.03 | 39.0355 | 38.7235 | 22281 |
| 1729722600 | 38.9314 | 0.28 | 0.73 | 38.58 | 38.95 | 38.58 | 18606 |
| 1729636200 | 38.65 | -0.15 | -0.39 | 38.65 | 38.71 | 38.37 | 25615 |
| 1729549800 | 38.8 | -0.15 | -0.39 | 38.99 | 38.99 | 38.65 | 171732 |
| 1729290600 | 38.95 | 0.26 | 0.67 | 38.67 | 38.9693 | 38.64 | 27375 |
| 1729204200 | 38.69 | -0.44 | -1.12 | 39.2 | 39.27 | 38.69 | 48363 |
| 1729117800 | 39.13 | 0.64 | 1.66 | 38.66 | 39.15 | 38.639 | 73288 |
| 1729031400 | 38.49 | 0.17 | 0.44 | 38.51 | 38.72 | 38.4199 | 33859 |
| 1728945000 | 38.32 | 0.43 | 1.13 | 37.93 | 38.33 | 37.93 | 128722 |
| 1728685800 | 37.89 | 0.37 | 0.99 | 37.41 | 37.89 | 37.41 | 30982 |
| 1728599400 | 37.52 | -0.18 | -0.48 | 37.7 | 37.85 | 37.52 | 36431 |
| 1728513000 | 37.7 | -0.32 | -0.84 | 37.93 | 37.981 | 37.52 | 67854 |
| 1728426600 | 38.02 | -0.07 | -0.18 | 38.15 | 38.2291 | 38.01 | 68573 |
| 1728340200 | 38.09 | -0.62 | -1.60 | 38.65 | 38.65 | 37.94 | 41285 |
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
