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 | -0.59 | -0.714372200024 | 82.59 | 84.765 | 80.91 | 43762 | 83.13375336 | SP |
| 4 | 0.5 | 0.613496932515 | 81.5 | 84.765 | 76.29 | 49699 | 81.62658051 | SP |
| 12 | 7.45 | 9.99329309188 | 74.55 | 84.765 | 69.33 | 59877 | 78.62348341 | SP |
| 26 | 19.83 | 31.896413061 | 62.17 | 84.765 | 62.17 | 48795 | 76.70565645 | SP |
| 52 | 25.83 | 45.9854014599 | 56.17 | 84.765 | 55.67 | 35600 | 71.33946911 | SP |
| 156 | 19.99 | 32.2367360103 | 62.01 | 84.765 | 46.13 | 71726 | 64.00708703 | SP |
| 260 | 19.78 | 31.7904210865 | 62.22 | 84.765 | 46.13 | 128374 | 63.90892159 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775514600 | 76.91 | -0.08 | -0.10 | 76.85 | 76.96 | 76.19 | 87634 |
| 1775169000 | 76.99 | -0.46 | -0.59 | 76.38 | 77.72 | 76.38 | 16792 |
| 1775082600 | 77.45 | 1.24 | 1.63 | 77.11 | 77.585 | 76.75 | 17099 |
| 1774996200 | 76.21 | 2.27 | 3.07 | 74.97 | 76.515 | 74.93 | 17442 |
| 1774909800 | 73.9411 | 0.25 | 0.33 | 74.99 | 75.21 | 73.58 | 87419 |
| 1774650600 | 73.695 | 0.09 | 0.13 | 73.38 | 74.02 | 73.1501 | 11552 |
| 1774564200 | 73.6 | -1.09 | -1.46 | 73.34 | 74.66 | 73.34 | 37607 |
| 1774477800 | 74.6906 | 1.61 | 2.20 | 74.1 | 74.74 | 73.75 | 64237 |
| 1774391400 | 73.08 | 1.96 | 2.76 | 70.62 | 73.29 | 70.62 | 32679 |
| 1774305000 | 71.12 | 1.56 | 2.24 | 70.13 | 72.2 | 70.13 | 149560 |
| 1774045800 | 69.565 | -2.36 | -3.27 | 71.71 | 71.71 | 69.33 | 49600 |
| 1773959400 | 71.92 | -1.87 | -2.53 | 71.97 | 72.32 | 71.165 | 242392 |
| 1773873000 | 73.79 | -1.05 | -1.40 | 74.19 | 74.8 | 73.79 | 168023 |
| 1773786600 | 74.84 | 0.75 | 1.01 | 74.55 | 75.39 | 74.55 | 19058 |
| 1773700200 | 74.09 | 0.09 | 0.12 | 74.17 | 74.74 | 73.84 | 25127 |
| 1773441000 | 74 | -2.04 | -2.68 | 76.27 | 76.34 | 73.8 | 37122 |
| 1773354600 | 76.0383 | 0.19 | 0.25 | 75.86 | 76.53 | 75.56 | 25527 |
| 1773268200 | 75.85 | 0.74 | 0.99 | 74.93 | 75.9 | 74.69 | 12059 |
| 1773181800 | 75.1065 | -0.01 | -0.02 | 75.12 | 76.105 | 74.96 | 6130 |
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.
