Premium
First Trust Global Funds PLC (FEX.GB)
AQSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737131340 | 7308.2 | 93.7 | 1.30 | 7287 | 7308.2 | 7265 | 72 |
| 1737044940 | 7214.5 | 112.5 | 1.58 | 7211 | 7216 | 7186.5 | 0 |
| 1736955300 | 7102 | 50.5 | 0.72 | 7095.5 | 7186.2 | 7076 | 2 |
| 1736869080 | 7051.5 | 62 | 0.89 | 7048.5 | 7054.5 | 7028.5 | 0 |
| 1736782500 | 6989.5 | -32 | -0.46 | 6992 | 6993.5 | 6978.5 | 0 |
| 1736524020 | 7021.5 | 8.8 | 0.13 | 7015 | 7022.5 | 6994.6 | 3 |
| 1736439600 | 7012.7 | 96.6 | 1.40 | 7026.5 | 7029 | 7006.5 | 150 |
| 1736353620 | 6916.1 | 17.1 | 0.25 | 6916.5 | 6917.5 | 6916 | 336 |
| 1736264400 | 6899 | -65.9 | -0.95 | 6896 | 6905.5 | 6878 | 1 |
| 1736180880 | 6964.9 | 33.4 | 0.48 | 6963.5 | 6987.8 | 6950 | 102 |
| 1735918500 | 6931.5 | 53 | 0.77 | 6931.5 | 6934 | 6918 | 0 |
| 1735832160 | 6878.5 | 6.4 | 0.09 | 6879.5 | 6983.1 | 6874.5 | 1 |
| 1735662660 | 6872.1 | 0 | 0.00 | 6872.1 | 6872.1 | 6872.1 | 0 |
| 1735576260 | 6872.1 | -89.9 | -1.29 | 6856 | 6872.1 | 6836 | 30 |
| 1735313700 | 6962 | 58.5 | 0.85 | 6952.5 | 6969 | 6892 | 0 |
| 1735057680 | 6903.5 | 0 | 0.00 | 6903.5 | 6903.5 | 6903.5 | 0 |
| 1734971280 | 6903.5 | 117.6 | 1.73 | 6895.5 | 6903.5 | 6873 | 0 |
| 1734712200 | 6785.9 | 17.9 | 0.26 | 6807.5 | 6816.5 | 6750 | 145 |
| 1734622440 | 6768 | -179 | -2.58 | 6766.5 | 6770 | 6751.4 | 2 |
| 1734536340 | 6947 | -22.5 | -0.32 | 6998.5 | 6998.5 | 6943 | 5 |
| 1734449880 | 6969.5 | -86 | -1.22 | 6977.5 | 6986.5 | 6969 | 0 |
| 1734366420 | 7055.5 | -27 | -0.38 | 7053 | 7062 | 7037.5 | 0 |
| 1734104460 | 7082.5 | 63.5 | 0.90 | 7083.5 | 7089 | 7063.5 | 0 |
| 1734020880 | 7019 | 6.5 | 0.09 | 7014.5 | 7025.5 | 6995.5 | 0 |
| 1733931060 | 7012.5 | -65.5 | -0.93 | 7022.5 | 7031.5 | 7002.5 | 0 |
| 1733848080 | 7078 | -76 | -1.06 | 7076.5 | 7085 | 7056.5 | 0 |
| 1733761860 | 7154 | -15.5 | -0.22 | 7156 | 7157 | 7152.5 | 0 |
| 1733495700 | 7169.5 | -27 | -0.38 | 7160.5 | 7171 | 7141.5 | 0 |
| 1733416140 | 7196.5 | -40 | -0.55 | 7200 | 7204 | 7189 | 0 |
| 1733326500 | 7236.5 | -29.5 | -0.41 | 7235 | 7238.5 | 7223.5 | 0 |
| 1733239800 | 7266 | -19 | -0.26 | 7258 | 7268 | 7229 | 2 |
| 1733156940 | 7285 | 24 | 0.33 | 7277.5 | 7302.5 | 7233.1 | 2 |
| 1732897620 | 7261 | -27 | -0.37 | 7258 | 7268.5 | 7240 | 0 |
| 1732808160 | 7288 | -42.5 | -0.58 | 7285 | 7296 | 7272 | 0 |
| 1732721820 | 7330.5 | -9.5 | -0.13 | 7326 | 7331.5 | 7305 | 0 |
| 1732638480 | 7340 | 13.5 | 0.18 | 7337 | 7341.5 | 7323.5 | 3 |
| 1732548840 | 7326.5 | 84 | 1.16 | 7320.5 | 7327 | 7302 | 0 |
| 1732289460 | 7242.5 | 133.5 | 1.88 | 7242 | 7243 | 7235.5 | 0 |
| 1732203480 | 7109 | 34.5 | 0.49 | 7105.5 | 7132 | 7091.5 | 4 |
| 1732120140 | 7074.5 | 6.5 | 0.09 | 7070.5 | 7075.5 | 7051.5 | 0 |
| 1732033620 | 7068 | 16.2 | 0.23 | 7066.5 | 7075 | 7024.1 | 6 |
| 1731947580 | 7051.8 | 27.3 | 0.39 | 7051 | 7055.5 | 7032 | 422 |
| 1731688080 | 7024.5 | -82.5 | -1.16 | 7020.5 | 7031 | 7012 | 0 |
| 1731598260 | 7107 | 57 | 0.81 | 7098.5 | 7107 | 7077.5 | 0 |
| 1731511920 | 7050 | 4.6 | 0.07 | 7051 | 7061 | 7031 | 0 |
| 1731428820 | 7045.4 | 37.4 | 0.53 | 7070.5 | 7075.5 | 7045.4 | 720 |
| 1731342540 | 7008 | 135 | 1.96 | 7000.5 | 7012 | 6979.5 | 0 |
| 1731083160 | 6873 | -16 | -0.23 | 6869 | 6881 | 6849 | 0 |
| 1730993820 | 6889 | 317.1 | 4.83 | 6886.5 | 6895.5 | 6870.9 | 1 |
| 1730910480 | 6571.9 | 0 | 0.00 | 6571.9 | 6571.9 | 6571.9 | 0 |
| 1730824080 | 6571.9 | 39.4 | 0.60 | 6550.5 | 6587.1 | 6531.5 | 1387 |
| 1730737740 | 6532.5 | -59 | -0.90 | 6535 | 6544 | 6517 | 0 |
| 1730475300 | 6591.5 | -0.5 | -0.01 | 6594.5 | 6598 | 6575.5 | 0 |
| 1730388900 | 6592 | 1 | 0.02 | 6586 | 6595 | 6572 | 0 |
| 1730305440 | 6591 | -54 | -0.81 | 6584.5 | 6591 | 6573.5 | 0 |
| 1730193840 | 6645 | 14.5 | 0.22 | 6643 | 6646.5 | 6633 | 0 |
| 1730132940 | 6630.5 | -21.5 | -0.32 | 6624 | 6630.5 | 6618 | 0 |
| 1729869960 | 6652 | -6.5 | -0.10 | 6654 | 6656.5 | 6646 | 2596 |
| 1729783680 | 6658.5 | 3.5 | 0.05 | 6656.5 | 6659 | 6644.5 | 0 |
| 1729697340 | 6655 | 13 | 0.20 | 6649 | 6656 | 6641.5 | 0 |
| 1729610340 | 6642 | -58 | -0.87 | 6648 | 6649 | 6639.9 | 421 |
| 1729524420 | 6700 | 25 | 0.37 | 6702.5 | 6704 | 6692.5 | 677 |
| 1729262100 | 6675 | -43.5 | -0.65 | 6670.5 | 6677.5 | 6663.5 | 0 |
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
