Premium
First Trust Innovation Leaders Etf (ILDR)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.11 | -3.94456289979 | 28.14 | 28.16 | 26.07 | 51252 | 26.61316396 | SP |
| 4 | 1.32 | 5.13418903151 | 25.71 | 28.16 | 25.4953 | 26796 | 26.53726674 | SP |
| 12 | 0.91 | 3.48392036753 | 26.12 | 28.16 | 25.24 | 22963 | 26.16006955 | SP |
| 26 | 4.2 | 18.3968462549 | 22.83 | 28.16 | 20.72 | 17886 | 24.66391207 | SP |
| 52 | 6.22 | 29.8894762134 | 20.81 | 28.16 | 20.2074 | 12919 | 23.99751552 | SP |
| 156 | 8.78 | 48.1095890411 | 18.25 | 28.16 | 13.1087 | 6736 | 21.76438739 | SP |
| 260 | 6.75 | 33.2840236686 | 20.28 | 28.16 | 13.1087 | 5980 | 21.72551298 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 26.844 | -0.12 | -0.43 | 26.99 | 26.99 | 26.645 | 13131 |
| 1738107000 | 26.9606 | 0.69 | 2.63 | 26.54 | 27.0699 | 26.54 | 27121 |
| 1738020600 | 26.27 | -1.7 | -6.08 | 26.47 | 26.74 | 26.07 | 138824 |
| 1737761400 | 27.97 | 0.26 | 0.93 | 28.14 | 28.16 | 27.8201 | 25932 |
| 1737675000 | 27.7129 | 0 | 0.00 | 27.7129 | 27.7129 | 27.7129 | 0 |
| 1737588600 | 27.7129 | 0.46 | 1.68 | 27.75 | 27.855 | 27.65 | 39060 |
| 1737502200 | 27.2552 | 0.57 | 2.13 | 26.94 | 27.33 | 26.75 | 26951 |
| 1737156600 | 26.6865 | 0.34 | 1.28 | 26.73 | 26.77 | 26.59 | 8718 |
| 1737070200 | 26.35 | 0.07 | 0.28 | 26.33 | 26.4675 | 26.28 | 9201 |
| 1736983800 | 26.2752 | 0.6 | 2.32 | 26.22 | 26.3311 | 26.2199 | 6013 |
| 1736897400 | 25.6784 | -0.01 | -0.02 | 25.88 | 25.93 | 25.59 | 15216 |
| 1736811000 | 25.6844 | -0.32 | -1.24 | 25.52 | 25.6844 | 25.4953 | 9288 |
| 1736551800 | 26.0057 | -0.26 | -1.01 | 25.94 | 26.14 | 25.76 | 31367 |
| 1736379000 | 26.27 | -0.03 | -0.13 | 26.27 | 26.29 | 25.97 | 21772 |
| 1736292600 | 26.3031 | -0.5 | -1.88 | 26.93 | 26.93 | 26.23 | 12195 |
| 1736206200 | 26.8078 | 0.51 | 1.94 | 26.64 | 26.93 | 26.64 | 5106 |
| 1735947000 | 26.2975 | 0.53 | 2.05 | 25.92 | 26.335 | 25.92 | 32323 |
| 1735860600 | 25.7691 | 0.24 | 0.94 | 25.71 | 26.02 | 25.55 | 33732 |
| 1735687800 | 25.53 | -0.22 | -0.85 | 25.82 | 25.82 | 25.51 | 15288 |
| 1735601400 | 25.75 | -0.21 | -0.79 | 25.6 | 25.9 | 25.46 | 282092 |
| 1735342200 | 25.9559 | -0.42 | -1.59 | 26.18 | 26.18 | 25.7501 | 2513 |
| 1735255800 | 26.3744 | 0.07 | 0.25 | 26.17 | 26.38 | 26.17 | 5590 |
| 1735077840 | 26.3082 | 0.25 | 0.95 | 26.2 | 26.31 | 26.18 | 2357 |
| 1734996600 | 26.0601 | 0.24 | 0.93 | 25.9 | 26.076 | 25.81 | 9963 |
| 1734737400 | 25.8196 | 0.28 | 1.11 | 25.33 | 26.06 | 25.33 | 13042 |
| 1734651000 | 25.5369 | -0.1 | -0.40 | 25.81 | 25.81 | 25.53 | 8544 |
| 1734564600 | 25.639 | -0.95 | -3.57 | 26.68 | 26.7194 | 25.639 | 8365 |
| 1734478200 | 26.589 | -0.25 | -0.93 | 26.67 | 26.7 | 26.53 | 45058 |
| 1734391800 | 26.8373 | 0.35 | 1.34 | 26.56 | 26.86 | 26.56 | 2994 |
| 1734132600 | 26.4827 | -0.04 | -0.17 | 26.66 | 26.73 | 26.42 | 8955 |
| 1734046200 | 26.5274 | -0.24 | -0.90 | 26.64 | 26.73 | 26.48 | 6143 |
| 1733959800 | 26.7691 | 0.42 | 1.61 | 26.66 | 26.86 | 26.63 | 6882 |
| 1733873400 | 26.3455 | -0.4 | -1.51 | 26.7 | 26.7 | 26.2817 | 11453 |
| 1733787000 | 26.75 | -0.37 | -1.37 | 27.13 | 27.13 | 26.75 | 6186 |
| 1733527800 | 27.1228 | 0.24 | 0.90 | 26.96 | 27.19 | 26.96 | 13253 |
| 1733441400 | 26.8807 | -0.22 | -0.81 | 27.02 | 27.0991 | 26.8509 | 7031 |
| 1733355000 | 27.1009 | 0.58 | 2.19 | 26.83 | 27.1263 | 26.83 | 9980 |
| 1733268600 | 26.5199 | 0.01 | 0.06 | 26.38 | 26.5399 | 26.38 | 11762 |
| 1733182200 | 26.505 | 0.12 | 0.44 | 26.46 | 26.52 | 26.46 | 6885 |
| 1732917840 | 26.3894 | 0.29 | 1.12 | 26.21 | 26.43 | 26.21 | 2853 |
| 1732750200 | 26.0966 | -0.27 | -1.02 | 26.29 | 26.29 | 25.9472 | 12559 |
| 1732663800 | 26.3651 | 0.21 | 0.80 | 26.3308 | 26.4 | 26.28 | 26822 |
| 1732577400 | 26.1554 | -0.01 | -0.02 | 26.43 | 26.43 | 26.11 | 1909 |
| 1732318200 | 26.1607 | 0.11 | 0.43 | 26.1326 | 26.2245 | 26.09 | 15877 |
| 1732231800 | 26.0479 | 0.34 | 1.31 | 25.96 | 26.065 | 25.77 | 4277 |
| 1732145400 | 25.71 | -0.02 | -0.07 | 25.66 | 25.73 | 25.4901 | 174462 |
| 1732059000 | 25.7276 | 0.36 | 1.42 | 25.21 | 25.7599 | 25.21 | 7228 |
| 1731972600 | 25.3667 | 0.06 | 0.22 | 25.45 | 25.45 | 25.24 | 3947 |
| 1731713400 | 25.3114 | -0.71 | -2.74 | 25.73 | 25.73 | 25.25 | 24698 |
| 1731627000 | 26.025 | -0.25 | -0.95 | 26.25 | 26.29 | 26.025 | 3495 |
| 1731540600 | 26.2752 | 0.07 | 0.28 | 26.23 | 26.469 | 26.23 | 1873 |
| 1731454200 | 26.202 | 0.07 | 0.28 | 26.22 | 26.28 | 26.11 | 5798 |
| 1731367800 | 26.1276 | -0.06 | -0.22 | 26.33 | 26.33 | 26.04 | 10831 |
| 1731108600 | 26.1861 | -0.12 | -0.44 | 26.21 | 26.31 | 26.12 | 8469 |
| 1731022200 | 26.3026 | 0.4 | 1.55 | 26.09 | 26.34 | 26.09 | 824 |
| 1730935800 | 25.9013 | 0.75 | 3.00 | 25.68 | 25.9013 | 25.43 | 18205 |
| 1730849400 | 25.1465 | 0.41 | 1.64 | 24.86 | 25.1465 | 24.86 | 3972 |
| 1730763000 | 24.74 | -0.18 | -0.70 | 24.82 | 24.91 | 24.74 | 2383 |
| 1730500200 | 24.915 | 0.32 | 1.30 | 24.77 | 25.1387 | 24.77 | 6823 |
| 1730413800 | 24.5951 | -0.69 | -2.74 | 24.93 | 24.93 | 24.5367 | 2048 |
| 1730327400 | 25.2892 | -0.06 | -0.22 | 25.36 | 25.5525 | 25.18 | 4481 |
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
