Premium
First Trust Materials AlphaDEX Fund (FXZ)
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 | -2.08 | -2.61306532663 | 79.6 | 79.6 | 77.52 | 55487 | 78.66390024 | SP |
| 4 | -4.5 | -5.48646671544 | 82.02 | 85.99 | 77.52 | 59822 | 81.64044248 | SP |
| 12 | -2.91 | -3.61805296531 | 80.43 | 85.99 | 76.29 | 59728 | 81.16395187 | SP |
| 26 | 8.57 | 12.4292965917 | 68.95 | 85.99 | 67.78 | 55035 | 78.06150891 | SP |
| 52 | 18.23 | 30.747174903 | 59.29 | 85.99 | 55.67 | 38100 | 73.18563852 | SP |
| 156 | 14.79 | 23.5772357724 | 62.73 | 85.99 | 46.13 | 40065 | 66.40230063 | SP |
| 260 | 21.01 | 37.1792603079 | 56.51 | 85.99 | 46.13 | 127187 | 64.13210698 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 78.93 | 0.14 | 0.18 | 78.65 | 78.94 | 78.37 | 57971 |
| 1783031400 | 78.79 | 0.48 | 0.62 | 79.01 | 79.6 | 77.82 | 44228 |
| 1782945000 | 78.305 | -1.14 | -1.43 | 79.02 | 79.325 | 78.25 | 100388 |
| 1782858600 | 79.44 | 0.2 | 0.25 | 79.6 | 79.6 | 79.19 | 19361 |
| 1782772200 | 79.24 | -1.21 | -1.50 | 80.14 | 80.14 | 78.67 | 19396 |
| 1782513000 | 80.45 | -0.91 | -1.12 | 81.05 | 81.05 | 79.9889 | 15095 |
| 1782426600 | 81.36 | 1.29 | 1.61 | 80.64 | 81.7711 | 80.565 | 35874 |
| 1782340200 | 80.07 | -0.32 | -0.40 | 79.84 | 80.57 | 79.82 | 77014 |
| 1782253800 | 80.39 | -2.02 | -2.45 | 80.82 | 81.345 | 80.34 | 42014 |
| 1782167400 | 82.41 | -0.31 | -0.37 | 82.21 | 82.56 | 82.04 | 217963 |
| 1781821800 | 82.72 | -0.53 | -0.64 | 83.78 | 83.78 | 82.51 | 6707 |
| 1781735400 | 83.25 | -0.79 | -0.94 | 84.06 | 85.3399 | 83.25 | 27761 |
| 1781649000 | 84.04 | -0.79 | -0.93 | 85.13 | 85.42 | 84.04 | 38692 |
| 1781562600 | 84.83 | 0.2 | 0.24 | 85.96 | 85.99 | 84.785 | 17899 |
| 1781303400 | 84.63 | 1.37 | 1.65 | 83.91 | 84.7899 | 83.91 | 124585 |
| 1781217000 | 83.26 | 3.31 | 4.13 | 80.72 | 83.29 | 80.72 | 151315 |
| 1781130600 | 79.955 | -2.05 | -2.49 | 81.39 | 82.15 | 79.955 | 52497 |
| 1781044200 | 82 | 1.09 | 1.35 | 82.02 | 82.49 | 79.97 | 28035 |
| 1780957800 | 80.91 | -0.36 | -0.44 | 81.75 | 81.75 | 80.91 | 30084 |
| 1780698600 | 81.27 | -2.45 | -2.93 | 83.05 | 83.11 | 81.11 | 26473 |
| 1780612200 | 83.72 | -0.03 | -0.04 | 83.79 | 84.031 | 83.335 | 28872 |
| 1780525800 | 83.75 | -0.34 | -0.40 | 83.71 | 84.765 | 83.71 | 83043 |
| 1780439400 | 84.09 | 1.54 | 1.87 | 82.59 | 84.32 | 82.59 | 50340 |
| 1780353000 | 82.55 | -0.27 | -0.33 | 82.03 | 82.87 | 81.485 | 176234 |
| 1780093800 | 82.82 | -0.26 | -0.31 | 82.95 | 83.1492 | 82.745 | 24860 |
| 1780007400 | 83.08 | 0.46 | 0.56 | 82.21 | 83.2315 | 81.46 | 139469 |
| 1779921000 | 82.62 | 0.4 | 0.49 | 81.83 | 82.75 | 81.75 | 24559 |
| 1779834600 | 82.22 | 2.32 | 2.90 | 80.77 | 82.27 | 80.77 | 19959 |
| 1779489000 | 79.9001 | 0.85 | 1.08 | 79.38 | 80.1892 | 79.26 | 70534 |
| 1779402600 | 79.05 | 0.65 | 0.83 | 78 | 79.435 | 78 | 53314 |
| 1779316200 | 78.4 | 1.54 | 2.00 | 77.2 | 78.4 | 77 | 34734 |
| 1779229800 | 76.86 | -1.34 | -1.71 | 77.52 | 77.52 | 76.29 | 14589 |
| 1779143400 | 78.2 | -0.32 | -0.41 | 78.85 | 78.85 | 77.965 | 27179 |
| 1778884200 | 78.52 | -2.64 | -3.25 | 79.84 | 79.84 | 78.52 | 73848 |
| 1778797800 | 81.16 | -0.8 | -0.98 | 82.09 | 82.09 | 81.16 | 19238 |
| 1778711400 | 81.96 | 0.24 | 0.29 | 81.81 | 82.375 | 81.5 | 28121 |
| 1778625000 | 81.72 | -0.21 | -0.26 | 81.5 | 81.95 | 80.0301 | 18825 |
| 1778538600 | 81.93 | 1.01 | 1.24 | 81.38 | 82.26 | 81.38 | 88761 |
| 1778279400 | 80.9231 | 0.49 | 0.61 | 81.21 | 81.29 | 80.79 | 39090 |
| 1778193000 | 80.43 | -1.94 | -2.36 | 82.91 | 82.91 | 80.43 | 45776 |
| 1778106600 | 82.37 | 1.68 | 2.08 | 81.79 | 82.57 | 81.79 | 350807 |
| 1778020200 | 80.69 | 1.46 | 1.84 | 79.95 | 80.83 | 79.88 | 38095 |
| 1777933800 | 79.23 | -0.6 | -0.75 | 79.64 | 79.82 | 78.98 | 23822 |
| 1777674600 | 79.8281 | -0.11 | -0.14 | 80.12 | 80.19 | 79.755 | 37683 |
| 1777588200 | 79.94 | 1.59 | 2.03 | 78.55 | 80.0704 | 78.55 | 15348 |
| 1777501800 | 78.35 | -1.04 | -1.31 | 79.38 | 79.38 | 78.2101 | 28213 |
| 1777415400 | 79.39 | -1.03 | -1.28 | 80.19 | 80.19 | 78.7101 | 89166 |
| 1777329000 | 80.42 | 0.4 | 0.50 | 80.36 | 80.58 | 79.69 | 14526 |
| 1777069800 | 80.02 | 0.3 | 0.38 | 79.97 | 80.28 | 79.34 | 34616 |
| 1776983400 | 79.72 | -0.24 | -0.30 | 79.7 | 80.15 | 78.8202 | 108711 |
| 1776897000 | 79.96 | 0.34 | 0.43 | 80.48 | 80.5499 | 79.4958 | 67074 |
| 1776810600 | 79.62 | -0.43 | -0.54 | 80.02 | 80.84 | 79.37 | 37933 |
| 1776724200 | 80.05 | 0.49 | 0.62 | 79.09 | 80.225 | 78.96 | 48564 |
| 1776465000 | 79.56 | 0.6 | 0.76 | 78.91 | 79.93 | 78.53 | 119613 |
| 1776378600 | 78.96 | 0.43 | 0.55 | 78.81 | 79.125 | 78.425 | 124486 |
| 1776292200 | 78.53 | -1.08 | -1.36 | 79.42 | 79.42 | 78.38 | 45920 |
| 1776205800 | 79.61 | -0.55 | -0.69 | 80.43 | 80.43 | 79.47 | 25242 |
| 1776119400 | 80.16 | 0.54 | 0.68 | 79.57 | 80.19 | 79.31 | 36181 |
| 1775860200 | 79.62 | 0.27 | 0.34 | 79.66 | 80.12 | 79.46 | 9001 |
| 1775773800 | 79.35 | -0.18 | -0.23 | 79.36 | 79.846 | 79.165 | 14428 |
| 1775687400 | 79.5311 | 2.41 | 3.13 | 78.54 | 79.57 | 78.32 | 25235 |
| 1775601000 | 77.12 | 0.21 | 0.27 | 76.7 | 77.39 | 76.59 | 59202 |
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.
