Premium
First Trust Multi strategy Alternative ETF (LALT)
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 | -0.16 | -0.755429650614 | 21.18 | 21.18 | 20.85 | 43922 | 20.99675132 | SP |
| 4 | -0.48 | -2.23255813953 | 21.5 | 21.61 | 20.85 | 15041 | 21.06994529 | SP |
| 12 | 0.01 | 0.0475963826749 | 21.01 | 21.61 | 20.85 | 7732 | 21.11304952 | SP |
| 26 | 0.1586 | 0.760255783409 | 20.8614 | 21.61 | 20.8146 | 5507 | 21.12656702 | SP |
| 52 | -1.35 | -6.03486812696 | 22.37 | 22.37 | 20.31 | 4176 | 20.96500755 | SP |
| 156 | 1.0097 | 5.0459013608 | 20.0103 | 22.98 | 18.99 | 2840 | 20.68847058 | SP |
| 260 | 1.0097 | 5.0459013608 | 20.0103 | 22.98 | 18.99 | 2840 | 20.68847058 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 21.02 | 0.03 | 0.14 | 21 | 21.11 | 20.98 | 16638 |
| 1741732200 | 20.99 | 0.14 | 0.67 | 21.08 | 21.08 | 20.88 | 33743 |
| 1741645800 | 20.85 | -0.22 | -1.02 | 20.89 | 21 | 20.85 | 46152 |
| 1741390200 | 21.0655 | 0.02 | 0.07 | 20.92 | 21.0988 | 20.92 | 3879 |
| 1741303800 | 21.05 | -0.16 | -0.75 | 21.18 | 21.18 | 20.99 | 119199 |
| 1741217400 | 21.21 | -0.03 | -0.14 | 21.28 | 21.34 | 21.11 | 8720 |
| 1741131000 | 21.24 | 0.03 | 0.14 | 21.155 | 21.24 | 21.155 | 9235 |
| 1741044600 | 21.21 | -0.04 | -0.16 | 21.27 | 21.3 | 21.18 | 13855 |
| 1740785400 | 21.245 | 0.02 | 0.07 | 21.19 | 21.245 | 21.165 | 729 |
| 1740699000 | 21.23 | -0.03 | -0.14 | 21.245 | 21.26 | 21.22 | 1899 |
| 1740612600 | 21.26 | 0.05 | 0.24 | 21.32 | 21.32 | 21.16 | 4087 |
| 1740526200 | 21.21 | -0.13 | -0.61 | 21.23 | 21.24 | 21.21 | 2194 |
| 1740439800 | 21.34 | 0.02 | 0.09 | 21.38 | 21.38 | 21.3324 | 5711 |
| 1740180600 | 21.32 | -0.17 | -0.79 | 21.34 | 21.34 | 21.32 | 3105 |
| 1740094200 | 21.49 | -0.06 | -0.28 | 21.49 | 21.6 | 21.44 | 7135 |
| 1740007800 | 21.55 | 0.07 | 0.30 | 21.39 | 21.55 | 21.39 | 6216 |
| 1739921400 | 21.485 | 0.02 | 0.09 | 21.5 | 21.5 | 21.485 | 648 |
| 1739575800 | 21.465 | -0.15 | -0.67 | 21.55 | 21.55 | 21.465 | 1163 |
| 1739489400 | 21.61 | 0.07 | 0.32 | 21.5 | 21.61 | 21.5 | 1478 |
| 1739403000 | 21.54 | -0.04 | -0.19 | 21.54 | 21.54 | 21.5202 | 2037 |
| 1739316600 | 21.58 | -0.02 | -0.09 | 21.5598 | 21.58 | 21.515 | 1994 |
| 1739230200 | 21.6 | 0.22 | 1.01 | 21.54 | 21.61 | 21.54 | 2457 |
| 1738971000 | 21.385 | -0.03 | -0.12 | 21.43 | 21.43 | 21.38 | 304 |
| 1738884600 | 21.41 | -0.05 | -0.23 | 21.4184 | 21.42 | 21.39 | 2255 |
| 1738798200 | 21.46 | 0.06 | 0.28 | 21.385 | 21.46 | 21.385 | 2208 |
| 1738711800 | 21.4 | -0.03 | -0.14 | 21.45 | 21.45 | 21.3915 | 911 |
| 1738625400 | 21.43 | -0.02 | -0.09 | 21.42 | 21.44 | 21.41 | 1843 |
| 1738366200 | 21.45 | 0.06 | 0.28 | 21.54 | 21.54 | 21.43 | 2731 |
| 1738279800 | 21.3902 | 0.08 | 0.38 | 21.41 | 21.42 | 21.3902 | 865 |
| 1738193400 | 21.3102 | -0.01 | -0.02 | 21.3 | 21.3102 | 21.3 | 1000 |
| 1738107000 | 21.3155 | 0.11 | 0.51 | 21.43 | 21.43 | 21.31 | 1575 |
| 1738020600 | 21.2083 | -0.19 | -0.88 | 21.2412 | 21.2412 | 21.1801 | 4201 |
| 1737761400 | 21.3957 | -0 | -0.02 | 21.396 | 21.42 | 21.3601 | 1368 |
| 1737675000 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1737588600 | 21.4 | 0.12 | 0.54 | 21.46 | 21.46 | 21.36 | 3056 |
| 1737502200 | 21.2843 | -0.06 | -0.26 | 21.2973 | 21.32 | 21.2843 | 2340 |
| 1737156600 | 21.34 | 0.08 | 0.38 | 21.44 | 21.44 | 21.2949 | 3870 |
| 1737070200 | 21.259 | 0 | 0.01 | 21.26 | 21.28 | 21.259 | 6770 |
| 1736983800 | 21.256 | 0.19 | 0.91 | 21.15 | 21.256 | 21.15 | 8390 |
| 1736897400 | 21.0652 | -0.04 | -0.21 | 21.05 | 21.0652 | 21.05 | 213 |
| 1736811000 | 21.1098 | -0.05 | -0.24 | 21.07 | 21.1098 | 21.05 | 10645 |
| 1736551800 | 21.16 | 0.01 | 0.03 | 21.2 | 21.2 | 21.15 | 46632 |
| 1736379000 | 21.1536 | -0.01 | -0.06 | 21.17 | 21.18 | 21.1536 | 4948 |
| 1736292600 | 21.1653 | 0.01 | 0.05 | 21.33 | 21.33 | 21.1653 | 758 |
| 1736206200 | 21.155 | -0.04 | -0.19 | 21.33 | 21.33 | 21.155 | 469 |
| 1735947000 | 21.1956 | 0.13 | 0.60 | 21.07 | 21.1956 | 21.07 | 210 |
| 1735860600 | 21.07 | 0.07 | 0.33 | 21.08 | 21.08 | 21.07 | 149 |
| 1735687800 | 21.0002 | 0.1 | 0.48 | 21.03 | 21.04 | 21.0002 | 1686 |
| 1735601400 | 20.9 | -0.1 | -0.50 | 21.09 | 21.09 | 20.9 | 7825 |
| 1735342200 | 21.0047 | -0.11 | -0.50 | 21.03 | 21.03 | 21.0047 | 91 |
| 1735255800 | 21.11 | 0.03 | 0.12 | 21.24 | 21.24 | 21.0636 | 1388 |
| 1735077840 | 21.0843 | -0.08 | -0.36 | 21.18 | 21.18 | 21.0843 | 109 |
| 1734996600 | 21.16 | 0.16 | 0.77 | 21.06 | 21.16 | 20.99 | 3087 |
| 1734737400 | 20.9993 | 0.07 | 0.36 | 21.05 | 21.06 | 20.9993 | 528 |
| 1734651000 | 20.925 | -0.08 | -0.40 | 21.01 | 21.01 | 20.925 | 2766 |
| 1734564600 | 21.0084 | -0.18 | -0.83 | 21.2 | 21.26 | 21.0084 | 3933 |
| 1734478200 | 21.1837 | -0.07 | -0.31 | 21.28 | 21.28 | 21.1837 | 1194 |
| 1734391800 | 21.25 | 0.12 | 0.57 | 21.22 | 21.3499 | 21.2193 | 13415 |
| 1734132600 | 21.1303 | -0.39 | -1.81 | 21.09 | 21.17 | 21.09 | 2208 |
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
