Premium
First Trust Materials AlphaDEX Fund (FXZ)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.62 | 6.40367946223 | 56.53 | 60.15 | 56.24 | 43611 | 58.6426574 | SP |
| 4 | 3.99 | 7.1047008547 | 56.16 | 60.15 | 55.7257 | 44033 | 57.28252961 | SP |
| 12 | -6 | -9.07029478458 | 66.15 | 67.69 | 55.7257 | 36848 | 60.81494131 | SP |
| 26 | -7.49 | -11.0733293909 | 67.64 | 68.235 | 55.7257 | 34918 | 62.98523428 | SP |
| 52 | -4.63 | -7.14726767521 | 64.78 | 72.27 | 55.7257 | 35365 | 65.14325298 | SP |
| 156 | -3.62 | -5.6766504626 | 63.77 | 75.7573 | 50.6 | 178641 | 64.18240063 | SP |
| 260 | 20.12 | 50.2623032725 | 40.03 | 75.7573 | 22.82 | 132914 | 61.96686858 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 60.15 | 0.39 | 0.65 | 60 | 60.52 | 60 | 20179 |
| 1737070200 | 59.76 | 0.33 | 0.56 | 59.46 | 59.825 | 59.4 | 23715 |
| 1736983800 | 59.43 | 0.55 | 0.93 | 59.82 | 59.82 | 59.245 | 90356 |
| 1736897400 | 58.88 | 0.74 | 1.27 | 58.76 | 58.925 | 58.38 | 34463 |
| 1736811000 | 58.14 | 1.61 | 2.85 | 56.24 | 58.16 | 56.24 | 25600 |
| 1736551800 | 56.5263 | -0.3 | -0.53 | 56.53 | 56.72 | 56.2588 | 44434 |
| 1736379000 | 56.83 | -0.5 | -0.87 | 57.16 | 57.16 | 56.5167 | 21775 |
| 1736292600 | 57.3293 | 0.15 | 0.26 | 57.24 | 57.96 | 56.9804 | 51049 |
| 1736206200 | 57.18 | 1.03 | 1.83 | 56.66 | 57.5699 | 56.66 | 34843 |
| 1735947000 | 56.15 | 0.01 | 0.02 | 56.27 | 56.34 | 55.7257 | 66344 |
| 1735860600 | 56.14 | -0.67 | -1.18 | 57.31 | 57.41 | 56.075 | 47673 |
| 1735687800 | 56.81 | 0.63 | 1.12 | 56.4 | 56.96 | 56.33 | 52846 |
| 1735601400 | 56.18 | -0.58 | -1.02 | 56.37 | 56.4 | 55.79 | 46139 |
| 1735342200 | 56.76 | -0.4 | -0.70 | 56.78 | 57.43 | 56.47 | 36501 |
| 1735255800 | 57.16 | -0.1 | -0.17 | 57.02 | 57.2886 | 56.8 | 24992 |
| 1735077840 | 57.26 | 0.33 | 0.58 | 56.92 | 57.26 | 56.68 | 16445 |
| 1734996600 | 56.93 | 0.12 | 0.21 | 56.67 | 56.995 | 56.2601 | 33927 |
| 1734737400 | 56.81 | 0.4 | 0.71 | 56.16 | 57.266 | 56.16 | 99671 |
| 1734651000 | 56.41 | -0.58 | -1.02 | 57.31 | 57.56 | 56.37 | 184685 |
| 1734564600 | 56.99 | -1.93 | -3.28 | 58.94 | 59.08 | 56.97 | 32817 |
| 1734478200 | 58.92 | -0.64 | -1.07 | 59.22 | 59.5371 | 58.83 | 39795 |
| 1734391800 | 59.56 | -0.85 | -1.41 | 60.14 | 60.155 | 59.53 | 30934 |
| 1734132600 | 60.41 | -1.22 | -1.98 | 61.09 | 61.09 | 60.11 | 16614 |
| 1734046200 | 61.63 | -0.78 | -1.25 | 62.26 | 62.26 | 61.5 | 67580 |
| 1733959800 | 62.41 | -0.49 | -0.78 | 63.13 | 63.13 | 62.4 | 26414 |
| 1733873400 | 62.9 | -1.24 | -1.93 | 64.01 | 64.01 | 62.65 | 34578 |
| 1733787000 | 64.14 | 0.81 | 1.28 | 64.04 | 65.04 | 64.04 | 27915 |
| 1733527800 | 63.33 | -0.43 | -0.67 | 63.96 | 64.065 | 63.139793 | 16527 |
| 1733441400 | 63.76 | -1 | -1.54 | 64.59 | 64.59 | 63.57 | 22614 |
| 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 | 31451 |
| 1733182200 | 66.03 | 0.32 | 0.49 | 65.849999 | 66.14 | 65.629999 | 14145 |
| 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 | 19720 |
| 1732663800 | 65.19 | -0.72 | -1.09 | 65.84 | 65.84 | 65.099999 | 39843 |
| 1732577400 | 65.91 | 0.55 | 0.84 | 65.59 | 66.25 | 65.59 | 60322 |
| 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 | 16567 |
| 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 | 23328 |
| 1731972600 | 63.48 | 0.5 | 0.79 | 63.21 | 63.49 | 63.21 | 26546 |
| 1731713400 | 62.98 | -0.03 | -0.05 | 63.08 | 63.49 | 62.83 | 79298 |
| 1731627000 | 63.01 | -0.68 | -1.07 | 63.7 | 63.7 | 62.85 | 55096 |
| 1731540600 | 63.69 | -0.43 | -0.67 | 64.25 | 64.25 | 63.55 | 18976 |
| 1731454200 | 64.12 | -1.53 | -2.33 | 65.22 | 65.22 | 63.9235 | 22860 |
| 1731367800 | 65.65 | -0.41 | -0.62 | 66.15 | 66.15 | 65.62 | 84584 |
| 1731108600 | 66.06 | -0.79 | -1.18 | 66.569999 | 66.569999 | 65.9 | 19477 |
| 1731022200 | 66.849999 | -0.59 | -0.87 | 67.67 | 67.67 | 66.849999 | 17101 |
| 1730935800 | 67.44 | 2.64 | 4.07 | 67.33 | 67.69 | 66.5265 | 12940 |
| 1730849400 | 64.8 | -1.06 | -1.61 | 64.989999 | 65.19 | 64.41 | 29683 |
| 1730763000 | 65.86 | 0.41 | 0.63 | 65.87 | 66.42 | 65.795 | 25255 |
| 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 | 20978 |
| 1730327400 | 66.03 | 0.05 | 0.08 | 65.93 | 66.9 | 65.8904 | 28371 |
| 1730241000 | 65.98 | -0.43 | -0.65 | 66.25 | 66.45 | 65.93 | 13902 |
| 1730154600 | 66.41 | 0.83 | 1.27 | 65.86 | 66.45 | 65.86 | 16551 |
| 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 | 25289 |
| 1729722600 | 66.122699 | -0.43 | -0.64 | 66.239999 | 66.53 | 65.825 | 14464 |
| 1729636200 | 66.55 | -0.45 | -0.67 | 66.92 | 66.92 | 66.01 | 13090 |
| 1729549800 | 66.9974 | -0.64 | -0.95 | 67.77 | 67.77 | 66.73 | 13388 |
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
