Premium
First Trust Utilities AlphaDEX Fund (FXU)
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 | 0.71 | 1.81539248274 | 39.11 | 40.15 | 39.11 | 215099 | 39.76531539 | SP |
| 4 | -0.05 | -0.125407574617 | 39.87 | 40.95 | 38.98 | 134864 | 40.02169679 | SP |
| 12 | 2.47 | 6.61311914324 | 37.35 | 40.95 | 37.06 | 105205 | 39.19303971 | SP |
| 26 | 2.51 | 6.72741892254 | 37.31 | 41.29 | 36.91 | 83111 | 38.99219878 | SP |
| 52 | 8.32 | 26.4126984127 | 31.5 | 41.29 | 30.74 | 71423 | 36.844823 | SP |
| 156 | 7.37 | 22.7118644068 | 32.45 | 41.29 | 26.78 | 108746 | 33.24599258 | SP |
| 260 | 17.34 | 77.1352313167 | 22.48 | 41.29 | 20.335 | 129988 | 30.16745407 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 39.82 | 0.1 | 0.25 | 39.81 | 40.045 | 39.63 | 381867 |
| 1741818600 | 39.719 | 0.01 | 0.02 | 39.73 | 40.03 | 39.5247 | 131374 |
| 1741732200 | 39.71 | -0.16 | -0.40 | 39.91 | 40.15 | 39.53 | 261077 |
| 1741645800 | 39.87 | 0.31 | 0.78 | 39.44 | 40.12 | 39.415 | 198324 |
| 1741390200 | 39.56 | 0.43 | 1.10 | 39.11 | 39.73 | 39.11 | 102854 |
| 1741303800 | 39.13 | -0.66 | -1.66 | 39.52 | 39.52 | 38.98 | 122651 |
| 1741217400 | 39.79 | -0.2 | -0.50 | 39.82 | 39.97 | 39.5 | 120813 |
| 1741131000 | 39.99 | -0.78 | -1.91 | 40.74 | 40.785 | 39.95 | 163777 |
| 1741044600 | 40.77 | 0.04 | 0.10 | 40.7 | 40.95 | 40.53 | 115423 |
| 1740785400 | 40.73 | 0.74 | 1.85 | 40.2 | 40.745 | 40.16 | 100809 |
| 1740699000 | 39.99 | -0.7 | -1.72 | 40.56 | 40.56 | 39.98 | 133904 |
| 1740612600 | 40.69 | 0.24 | 0.59 | 40.47 | 40.94 | 40.47 | 67971 |
| 1740526200 | 40.4501 | 0.04 | 0.10 | 40.23 | 40.5 | 39.98 | 286618 |
| 1740439800 | 40.41 | -0.08 | -0.20 | 40.61 | 40.61 | 40.23 | 45071 |
| 1740180600 | 40.49 | 0.17 | 0.42 | 40.34 | 40.57 | 40.3 | 106920 |
| 1740094200 | 40.32 | 0.05 | 0.13 | 40.16 | 40.4 | 39.915 | 67104 |
| 1740007800 | 40.2694 | 0.15 | 0.37 | 40 | 40.33 | 40 | 55145 |
| 1739921400 | 40.12 | 0.45 | 1.13 | 39.79 | 40.16 | 39.78 | 68255 |
| 1739575800 | 39.67 | -0.16 | -0.40 | 39.87 | 40.16 | 39.66 | 32456 |
| 1739489400 | 39.83 | 0.2 | 0.52 | 39.68 | 39.9 | 39.58 | 31287 |
| 1739403000 | 39.6255 | 0.04 | 0.09 | 39.11 | 39.64 | 39.11 | 94115 |
| 1739316600 | 39.59 | 0.25 | 0.64 | 39.2 | 39.592 | 39.135 | 58003 |
| 1739230200 | 39.34 | 0.2 | 0.51 | 39.29 | 39.34 | 38.98 | 57335 |
| 1738971000 | 39.14 | -0.15 | -0.38 | 39.24 | 39.43 | 39.11 | 68398 |
| 1738884600 | 39.29 | -0.03 | -0.08 | 39.47 | 39.47 | 39.09 | 55239 |
| 1738798200 | 39.32 | 0.48 | 1.24 | 39.18 | 39.5336 | 39.05 | 142239 |
| 1738711800 | 38.84 | -0.22 | -0.56 | 38.9 | 39.03 | 38.47 | 96956 |
| 1738625400 | 39.06 | 0.16 | 0.41 | 38.4 | 39.2 | 38.4 | 52873 |
| 1738366200 | 38.8999 | -0.15 | -0.38 | 39.02 | 39.1899 | 38.82 | 47486 |
| 1738279800 | 39.05 | 0.85 | 2.23 | 38.53 | 39.05 | 38.53 | 116286 |
| 1738193400 | 38.2 | -0.09 | -0.24 | 38.27 | 38.65 | 38.14 | 98857 |
| 1738107000 | 38.29 | -0.35 | -0.91 | 38.72 | 38.72 | 38.06 | 89297 |
| 1738020600 | 38.64 | -0.45 | -1.15 | 38.63 | 38.69 | 37.8805 | 59309 |
| 1737761400 | 39.09 | 0.3 | 0.77 | 38.94 | 39.16 | 38.94 | 239145 |
| 1737675000 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
| 1737588600 | 38.79 | -0.99 | -2.49 | 39.84 | 39.84 | 38.79 | 40551 |
| 1737502200 | 39.78 | 0.62 | 1.58 | 39.59 | 39.8999 | 39.56 | 44761 |
| 1737156600 | 39.16 | -0.01 | -0.03 | 39.06 | 39.33 | 39.06 | 67321 |
| 1737070200 | 39.17 | 0.94 | 2.46 | 38.27 | 39.17 | 38.27 | 57049 |
| 1736983800 | 38.23 | 0.35 | 0.92 | 38.4 | 38.619 | 38.2 | 37400 |
| 1736897400 | 37.88 | 0.46 | 1.23 | 37.55 | 37.985 | 37.55 | 161271 |
| 1736811000 | 37.42 | -0.17 | -0.45 | 37.58 | 37.58 | 37.06 | 89133 |
| 1736551800 | 37.59 | -0.66 | -1.71 | 38.05 | 38.05 | 37.375 | 183416 |
| 1736379000 | 38.245 | -0.02 | -0.04 | 38.19 | 38.245 | 37.741 | 91474 |
| 1736292600 | 38.26 | 0.08 | 0.21 | 38.31 | 38.465 | 38.17 | 193950 |
| 1736206200 | 38.18 | -0.48 | -1.24 | 38.72 | 38.72 | 38.15 | 93488 |
| 1735947000 | 38.66 | 0.52 | 1.37 | 38.33 | 38.785 | 38.28 | 72099 |
| 1735860600 | 38.1374 | 0.31 | 0.82 | 38.13 | 38.2876 | 37.9067 | 74625 |
| 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 | 333067 |
| 1735342200 | 38 | -0.17 | -0.45 | 37.98 | 38.17 | 37.8647 | 46194 |
| 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 | 73623 |
| 1734651000 | 37.42 | 0.27 | 0.73 | 37.21 | 37.78 | 37.21 | 69038 |
| 1734564600 | 37.15 | -0.88 | -2.31 | 38.04 | 38.101 | 37.14 | 33917 |
| 1734478200 | 38.03 | -0.31 | -0.81 | 38.14 | 38.25 | 37.91 | 77279 |
| 1734391800 | 38.34 | -0.21 | -0.53 | 38.54 | 38.68 | 38.34 | 46558 |
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
