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 | -4.28 | -7.00605663775 | 61.09 | 61.09 | 56.37 | 60921 | 57.33740472 | SP |
| 4 | -8.06 | -12.4248496994 | 64.87 | 66.25 | 56.37 | 39270 | 61.41529515 | SP |
| 12 | -10.91 | -16.1104548139 | 67.72 | 68.15 | 56.37 | 30193 | 63.85199767 | SP |
| 26 | -8.55 | -13.0813953488 | 65.36 | 68.235 | 56.37 | 32315 | 64.25224287 | SP |
| 52 | -12.46 | -17.9875848131 | 69.27 | 72.27 | 56.37 | 35466 | 66.035409 | SP |
| 156 | -2.03 | -3.45003399048 | 58.84 | 75.7573 | 50.6 | 179392 | 64.1982715 | SP |
| 260 | 16.69 | 41.6001994018 | 40.12 | 75.7573 | 22.82 | 133599 | 61.75564735 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 56.81 | 0.4 | 0.71 | 56.16 | 57.266 | 56.16 | 99591 |
| 1734651000 | 56.41 | -0.58 | -1.02 | 57.31 | 57.56 | 56.37 | 184563 |
| 1734564600 | 56.99 | -1.93 | -3.28 | 58.94 | 59.08 | 56.97 | 32811 |
| 1734478200 | 58.92 | -0.64 | -1.07 | 59.22 | 59.5371 | 58.83 | 39733 |
| 1734391800 | 59.56 | -0.85 | -1.41 | 60.14 | 60.155 | 59.53 | 30887 |
| 1734132600 | 60.41 | -1.22 | -1.98 | 61.09 | 61.09 | 60.11 | 16609 |
| 1734046200 | 61.63 | -0.78 | -1.25 | 61.89 | 61.97 | 61.5 | 66440 |
| 1733959800 | 62.41 | -0.49 | -0.78 | 63.13 | 63.13 | 62.4 | 26411 |
| 1733873400 | 62.9 | -1.24 | -1.93 | 64.01 | 64.01 | 62.65 | 34572 |
| 1733787000 | 64.14 | 0.81 | 1.28 | 64.04 | 65.04 | 64.04 | 27724 |
| 1733527800 | 63.33 | -0.43 | -0.67 | 63.96 | 63.96 | 63.139793 | 16509 |
| 1733441400 | 63.76 | -1 | -1.54 | 64.59 | 64.59 | 63.57 | 22613 |
| 1733355000 | 64.76 | -0.82 | -1.25 | 65.51 | 65.51 | 64.54 | 49987 |
| 1733268600 | 65.58 | -0.45 | -0.68 | 66.14 | 66.14 | 65.5403 | 31400 |
| 1733182200 | 66.03 | 0.32 | 0.49 | 65.849999 | 66.14 | 65.629999 | 14143 |
| 1732917840 | 65.7067 | 0.36 | 0.55 | 65.53 | 65.86 | 65.53 | 5984 |
| 1732750200 | 65.349999 | 0.16 | 0.25 | 65.37 | 65.91 | 65.19 | 19716 |
| 1732663800 | 65.19 | -0.72 | -1.09 | 65.84 | 65.84 | 65.099999 | 39238 |
| 1732577400 | 65.91 | 0.55 | 0.84 | 65.59 | 66.25 | 65.59 | 60311 |
| 1732318200 | 65.36 | 0.51 | 0.79 | 64.87 | 65.457123 | 64.87 | 26472 |
| 1732231800 | 64.849999 | 0.98 | 1.53 | 64.09 | 65.019999 | 63.89 | 16566 |
| 1732145400 | 63.87 | 0.52 | 0.82 | 63.32 | 64.16 | 63.32 | 28466 |
| 1732059000 | 63.35 | -0.13 | -0.20 | 62.91 | 63.39 | 62.8 | 23165 |
| 1731972600 | 63.48 | 0.5 | 0.79 | 63.21 | 63.49 | 63.21 | 26528 |
| 1731713400 | 62.98 | -0.03 | -0.05 | 63.08 | 63.49 | 62.83 | 79291 |
| 1731627000 | 63.01 | -0.68 | -1.07 | 63.7 | 63.7 | 62.85 | 55094 |
| 1731540600 | 63.69 | -0.43 | -0.67 | 64.25 | 64.25 | 63.55 | 18539 |
| 1731454200 | 64.12 | -1.53 | -2.33 | 65.22 | 65.22 | 63.9235 | 22859 |
| 1731367800 | 65.65 | -0.41 | -0.62 | 66.15 | 66.15 | 65.62 | 84579 |
| 1731108600 | 66.06 | -0.79 | -1.18 | 66.569999 | 66.569999 | 65.9 | 19612 |
| 1731022200 | 66.849999 | -0.59 | -0.87 | 67.67 | 67.67 | 66.849999 | 17100 |
| 1730935800 | 67.44 | 2.64 | 4.07 | 66.805 | 67.69 | 66.5265 | 12141 |
| 1730849400 | 64.8 | -1.06 | -1.61 | 64.989999 | 65.19 | 64.54 | 27076 |
| 1730763000 | 65.86 | 0.41 | 0.63 | 65.87 | 66.42 | 65.795 | 25254 |
| 1730500200 | 65.45 | 0.08 | 0.12 | 65.55 | 65.87 | 65.42 | 23422 |
| 1730413800 | 65.37 | -0.66 | -1.00 | 66.01 | 66.16 | 65.37 | 20975 |
| 1730327400 | 66.03 | 0.05 | 0.08 | 65.93 | 66.9 | 65.8904 | 28370 |
| 1730241000 | 65.98 | -0.43 | -0.65 | 66.25 | 66.45 | 65.93 | 13899 |
| 1730154600 | 66.41 | 0.83 | 1.27 | 65.86 | 66.45 | 65.86 | 16426 |
| 1729895400 | 65.58 | -0.63 | -0.95 | 66.15 | 66.349999 | 65.5099 | 9459 |
| 1729809000 | 66.209999 | 0.09 | 0.13 | 66.319999 | 66.319999 | 65.709999 | 25188 |
| 1729722600 | 66.122699 | -0.43 | -0.64 | 66.239999 | 66.53 | 65.825 | 14363 |
| 1729636200 | 66.55 | -0.45 | -0.67 | 66.92 | 66.92 | 66.01 | 13080 |
| 1729549800 | 66.9974 | -0.64 | -0.95 | 67.77 | 67.77 | 66.73 | 13388 |
| 1729290600 | 67.64 | 0.18 | 0.27 | 67.78 | 67.83 | 67.4 | 10921 |
| 1729204200 | 67.46 | 0.28 | 0.41 | 67.41 | 67.62 | 67.13 | 16813 |
| 1729117800 | 67.183 | 0.63 | 0.94 | 66.769999 | 67.42 | 66.769999 | 13705 |
| 1729031400 | 66.555 | -0.5 | -0.74 | 66.739999 | 67.19 | 66.519999 | 12316 |
| 1728945000 | 67.05 | 0.15 | 0.22 | 66.54 | 67.099999 | 66.269999 | 29224 |
| 1728685800 | 66.9 | 0.82 | 1.24 | 66.26 | 66.983599 | 66.26 | 13643 |
| 1728599400 | 66.08 | 0.02 | 0.03 | 65.76 | 66.2997 | 65.76 | 11961 |
| 1728513000 | 66.06 | 0.65 | 0.99 | 65.3 | 66.236618 | 65.3 | 15927 |
| 1728426600 | 65.41 | -1.02 | -1.53 | 65.8 | 65.8 | 64.959999 | 27642 |
| 1728340200 | 66.4293 | -0.2 | -0.30 | 66.37 | 66.56 | 66.14 | 20134 |
| 1728081000 | 66.629999 | 0.63 | 0.95 | 66.68 | 66.93 | 66.31 | 18625 |
| 1727994600 | 66 | -0.64 | -0.96 | 66.099999 | 66.14 | 65.64 | 14263 |
| 1727908200 | 66.6384 | -0.38 | -0.57 | 66.89 | 67.4599 | 66.54 | 22118 |
| 1727821800 | 67.019999 | -0.02 | -0.03 | 67.01 | 67.185 | 66.5346 | 109944 |
| 1727735400 | 67.04 | -0.41 | -0.61 | 67.22 | 67.22 | 66.482386 | 30633 |
| 1727476200 | 67.4509 | -0.03 | -0.04 | 67.72 | 68.15 | 67.15 | 32564 |
| 1727389800 | 67.48 | 1.54 | 2.34 | 66.55 | 67.51 | 66.55 | 30316 |
| 1727303400 | 65.94 | -0.7 | -1.05 | 66.66 | 66.66 | 65.86 | 25121 |
| 1727217000 | 66.64 | 1.33 | 2.04 | 66.129999 | 66.985299 | 66.129999 | 24230 |
| 1727130600 | 65.31 | 0.68 | 1.05 | 64.83 | 65.349999 | 64.83 | 22100 |
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
