Premium
First Trust Indxx Medical Devices ETF (MDEV)
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 | -0.0452 | -0.239444827038 | 18.877 | 18.9418 | 18.557 | 1239 | 18.69945948 | SP |
| 4 | 0.2938 | 1.58485273492 | 18.538 | 18.9418 | 17.8532 | 580 | 18.54032382 | SP |
| 12 | -0.1247 | -0.6578218553 | 18.9565 | 20.15 | 17.8532 | 428 | 18.66636887 | SP |
| 26 | -2.3189 | -10.963703329 | 21.1507 | 21.95 | 17.8532 | 369 | 19.76967116 | SP |
| 52 | -1.2882 | -6.40258449304 | 20.12 | 21.95 | 17.8532 | 316 | 20.07448656 | SP |
| 156 | -1.4221 | -7.02136378673 | 20.2539 | 22.49 | 16.3688 | 714 | 20.11856959 | SP |
| 260 | -6.4882 | -25.6248025276 | 25.32 | 28.08 | 16.1577 | 2186 | 24.09596944 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 18.8318 | -0.11 | -0.58 | 18.9418 | 18.9418 | 18.8318 | 2673 |
| 1780612200 | 18.9418 | 0.38 | 2.04 | 18.564 | 18.9418 | 18.564 | 3 |
| 1780525800 | 18.564 | 0.01 | 0.04 | 18.76 | 18.76 | 18.564 | 164 |
| 1780439400 | 18.557 | -0.15 | -0.82 | 18.71 | 18.71 | 18.557 | 407 |
| 1780353000 | 18.71 | -0.2 | -1.07 | 18.912 | 18.912 | 18.63 | 5523 |
| 1780093800 | 18.912 | 0.04 | 0.19 | 18.877 | 18.94 | 18.877 | 100 |
| 1780007400 | 18.877 | 0.2 | 1.06 | 18.679 | 18.877 | 18.679 | 80 |
| 1779921000 | 18.679 | -0.15 | -0.80 | 18.8305 | 18.8305 | 18.679 | 804 |
| 1779834600 | 18.8305 | 0.02 | 0.10 | 18.8124 | 18.8305 | 18.8 | 112 |
| 1779489000 | 18.8124 | 0.03 | 0.17 | 18.7804 | 18.8124 | 18.78 | 18 |
| 1779402600 | 18.7804 | 0.07 | 0.37 | 18.7 | 18.82 | 18.7 | 354 |
| 1779316200 | 18.7116 | 0.3 | 1.65 | 18.5 | 18.7116 | 18.4 | 16 |
| 1779229800 | 18.4071 | 0.12 | 0.63 | 18.33 | 18.43 | 18.33 | 339 |
| 1779143400 | 18.292 | 0.44 | 2.46 | 18.06 | 18.31 | 18.06 | 883 |
| 1778884200 | 17.8532 | -0.19 | -1.06 | 17.98 | 17.98 | 17.8532 | 134 |
| 1778797800 | 18.045 | -0.05 | -0.28 | 18.095 | 18.095 | 18.045 | 268 |
| 1778711400 | 18.095 | -0.17 | -0.92 | 18.17 | 18.17 | 18.095 | 1258 |
| 1778625000 | 18.2631 | 0.16 | 0.90 | 18.1 | 18.2631 | 18.1 | 196 |
| 1778538600 | 18.1 | -0.26 | -1.43 | 18.363 | 18.363 | 18.1 | 306 |
| 1778279400 | 18.363 | -0.18 | -0.94 | 18.538 | 18.538 | 18.35 | 63 |
| 1778193000 | 18.538 | -0.05 | -0.29 | 18.5911 | 18.71 | 18.538 | 534 |
| 1778106600 | 18.5911 | 0.2 | 1.11 | 18.387 | 18.625 | 18.387 | 1817 |
| 1778020200 | 18.387 | 0.1 | 0.57 | 18.283 | 18.44 | 18.283 | 1096 |
| 1777933800 | 18.283 | -0.17 | -0.93 | 18.455 | 18.455 | 18.283 | 905 |
| 1777674600 | 18.455 | -0.07 | -0.35 | 18.5201 | 18.5201 | 18.45 | 225 |
| 1777588200 | 18.5201 | 0.38 | 2.10 | 18.14 | 18.5201 | 18.14 | 268 |
| 1777501800 | 18.14 | -0.47 | -2.52 | 18.609 | 18.609 | 18.14 | 1435 |
| 1777415400 | 18.609 | -0.29 | -1.55 | 18.902 | 18.902 | 18.609 | 2 |
| 1777329000 | 18.902 | -0.03 | -0.18 | 18.9352 | 18.95 | 18.902 | 127 |
| 1777069800 | 18.9352 | -0.06 | -0.34 | 19 | 19 | 18.9 | 3449 |
| 1776983400 | 19 | -0.47 | -2.40 | 19.467 | 19.467 | 18.84 | 175 |
| 1776897000 | 19.467 | -0.13 | -0.68 | 19.6002 | 19.6002 | 19.45 | 204 |
| 1776810600 | 19.6002 | -0.37 | -1.84 | 19.9671 | 19.9671 | 19.6002 | 171 |
| 1776724200 | 19.9671 | -0.08 | -0.42 | 20 | 20 | 19.9671 | 33 |
| 1776465000 | 20.052 | 0.34 | 1.72 | 19.7124 | 20.15 | 19.7124 | 106 |
| 1776378600 | 19.7124 | -0.16 | -0.81 | 19.8739 | 19.8739 | 19.7124 | 1 |
| 1776292200 | 19.8739 | -0.02 | -0.10 | 19.98 | 19.98 | 19.8739 | 345 |
| 1776205800 | 19.894 | 0.26 | 1.30 | 19.68 | 19.894 | 19.68 | 3 |
| 1776119400 | 19.638 | 0.29 | 1.48 | 19.23 | 19.638 | 19.23 | 105 |
| 1775860200 | 19.351 | -0.06 | -0.31 | 19.4107 | 19.4107 | 19.34 | 301 |
| 1775773800 | 19.4107 | -0.14 | -0.72 | 19.51 | 19.51 | 19.4107 | 1 |
| 1775687400 | 19.551 | 0.52 | 2.75 | 19.0283 | 19.551 | 19.0283 | 217 |
| 1775601000 | 19.0283 | -0.06 | -0.31 | 19.088 | 19.37 | 18.71 | 821 |
| 1775514600 | 19.088 | 0.06 | 0.32 | 19.028 | 19.088 | 19.028 | 108 |
| 1775169000 | 19.028 | -0.08 | -0.39 | 19.103 | 19.103 | 19.028 | 39 |
| 1775082600 | 19.103 | 0.1 | 0.55 | 18.999 | 19.18 | 18.999 | 104 |
| 1774996200 | 18.999 | 0.41 | 2.23 | 18.5854 | 18.999 | 18.5854 | 200 |
| 1774909800 | 18.5854 | 0 | 0.02 | 18.5816 | 18.5854 | 18.5816 | 3 |
| 1774650600 | 18.5816 | -0.31 | -1.62 | 18.888 | 18.888 | 18.5816 | 124 |
| 1774564200 | 18.888 | -0.08 | -0.42 | 18.968 | 18.968 | 18.888 | 0 |
| 1774477800 | 18.968 | 0.11 | 0.57 | 18.8612 | 18.968 | 18.8612 | 100 |
| 1774391400 | 18.8612 | 0.02 | 0.12 | 18.8389 | 18.89 | 18.79 | 205 |
| 1774305000 | 18.8389 | 0.28 | 1.50 | 19.01 | 19.01 | 18.8389 | 183 |
| 1774045800 | 18.561 | -0.3 | -1.60 | 18.862 | 18.862 | 18.561 | 11 |
| 1773959400 | 18.862 | -0.01 | -0.04 | 18.8699 | 18.8699 | 18.78 | 232 |
| 1773873000 | 18.8699 | -0.3 | -1.58 | 19.172 | 19.172 | 18.8699 | 14 |
| 1773786600 | 19.172 | 0.2 | 1.04 | 18.974 | 19.172 | 18.974 | 3 |
| 1773700200 | 18.974 | 0.15 | 0.77 | 18.829 | 18.974 | 18.829 | 104 |
| 1773441000 | 18.829 | -0.13 | -0.67 | 18.9565 | 18.9565 | 18.829 | 0 |
| 1773354600 | 18.9565 | -0.41 | -2.13 | 19.369 | 19.369 | 18.9565 | 260 |
| 1773268200 | 19.369 | -0.09 | -0.49 | 19.4638 | 19.4638 | 19.24 | 103 |
| 1773181800 | 19.4638 | -0.24 | -1.22 | 19.7048 | 19.7048 | 19.4638 | 0 |
| 1773095400 | 19.7048 | 0.1 | 0.51 | 19.47 | 19.7048 | 19.28 | 461 |
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.
