Premium
First Trust Nasdaq Cybersecurity Euro Hedged Ucits Etf (CBEU)
EU
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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 26.24 | 0.56 | 2.18 | 25.8 | 26.28 | 25.8 | 97 |
| 1741887000 | 25.68 | -0.6 | -2.28 | 25.95 | 25.95 | 25.61 | 2005 |
| 1741800600 | 26.28 | 0.16 | 0.61 | 26.03 | 26.28 | 26.03 | 342 |
| 1741714200 | 26.12 | 0.02 | 0.08 | 25.83 | 26.18 | 25.8 | 723 |
| 1741627800 | 26.1 | -0.49 | -1.84 | 26.82 | 26.82 | 26.02 | 1297 |
| 1741368600 | 26.59 | -0.39 | -1.45 | 26.98 | 26.98 | 26.59 | 248 |
| 1741282200 | 26.98 | -0.26 | -0.95 | 27.4 | 27.4 | 26.98 | 1788 |
| 1741195800 | 27.24 | 0.57 | 2.14 | 27.12 | 27.29 | 27.12 | 28 |
| 1741109400 | 26.67 | -1.1 | -3.96 | 27.03 | 27.11 | 26.45 | 9701 |
| 1741023000 | 27.77 | 0.5 | 1.83 | 27.58 | 27.77 | 27.45 | 1454 |
| 1740763800 | 27.27 | -0.7 | -2.50 | 27.25 | 27.3 | 27 | 6224 |
| 1740677400 | 27.97 | 0.02 | 0.07 | 28.1 | 28.1 | 27.87 | 7352 |
| 1740591000 | 27.95 | 0.71 | 2.61 | 27.71 | 27.95 | 27.67 | 436 |
| 1740504600 | 27.24 | -0.51 | -1.84 | 27.81 | 27.81 | 27.16 | 1649 |
| 1740418200 | 27.75 | -0.95 | -3.31 | 28.31 | 28.43 | 27.75 | 824 |
| 1740159000 | 28.7 | -0.43 | -1.48 | 29.17 | 29.34 | 28.7 | 2513 |
| 1740072600 | 29.13 | -0.67 | -2.25 | 29.79 | 29.82 | 29 | 2454 |
| 1739986200 | 29.8 | -0.11 | -0.37 | 30.11 | 30.2 | 29.8 | 3265 |
| 1739899800 | 29.91 | -0.21 | -0.70 | 30.18 | 30.21 | 29.83 | 22663 |
| 1739813400 | 30.12 | 0.12 | 0.40 | 30.22 | 30.22 | 30.08 | 2608 |
| 1739554200 | 30 | 0.22 | 0.74 | 30.14 | 30.17 | 29.9 | 11551 |
| 1739467800 | 29.78 | 0.31 | 1.05 | 29.87 | 29.99 | 29.73 | 3587 |
| 1739381400 | 29.47 | 0 | 0.00 | 29.47 | 29.47 | 29.47 | 0 |
| 1739295000 | 29.47 | 0.08 | 0.27 | 29.49 | 29.6 | 29.47 | 1910 |
| 1739208600 | 29.39 | 0.18 | 0.62 | 29.22 | 29.39 | 29.22 | 487 |
| 1738949400 | 29.21 | 0.27 | 0.93 | 29.23 | 29.35 | 29.17 | 1347 |
| 1738863000 | 28.94 | 0.34 | 1.19 | 29.12 | 29.24 | 28.94 | 5033 |
| 1738776600 | 28.6 | 0.14 | 0.49 | 28.61 | 28.62 | 28.42 | 7035 |
| 1738690200 | 28.46 | 0.56 | 2.01 | 28.17 | 28.46 | 28.13 | 2949 |
| 1738603800 | 27.9 | -0.51 | -1.80 | 28.06 | 28.06 | 27.48 | 1562 |
| 1738344600 | 28.41 | 0.07 | 0.25 | 28.6 | 28.6 | 28.41 | 1007 |
| 1738258200 | 28.34 | 0.32 | 1.14 | 28.32 | 28.34 | 28.2 | 298 |
| 1738171800 | 28.02 | 0.17 | 0.61 | 28.43 | 28.45 | 28 | 855 |
| 1738085400 | 27.85 | 0.86 | 3.19 | 27.37 | 27.85 | 27.37 | 790 |
| 1737999000 | 26.99 | -1.5 | -5.27 | 27.34 | 27.34 | 26.81 | 85 |
| 1737739800 | 28.49 | 0.71 | 2.56 | 27.83 | 28.49 | 27.83 | 2257 |
| 1737653400 | 27.78 | -0.07 | -0.25 | 27.91 | 27.91 | 27.77 | 5511 |
| 1737567000 | 27.85 | 0.7 | 2.58 | 27.76 | 27.88 | 27.73 | 5636 |
| 1737480600 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 0 |
| 1737394200 | 27.15 | 0.03 | 0.11 | 27.43 | 27.43 | 27.08 | 771 |
| 1737135000 | 27.12 | 0.2 | 0.74 | 27.06 | 27.25 | 27.06 | 221 |
| 1737048600 | 26.92 | 0.23 | 0.86 | 27.09 | 27.22 | 26.92 | 3670 |
| 1736962200 | 26.69 | 0.48 | 1.83 | 26.54 | 26.69 | 26.54 | 371 |
| 1736875800 | 26.21 | -0.14 | -0.53 | 26.59 | 26.63 | 26.21 | 1913 |
| 1736789400 | 26.35 | -0.45 | -1.68 | 26.44 | 26.44 | 26.31 | 879 |
| 1736530200 | 26.8 | 0.14 | 0.53 | 26.71 | 26.83 | 26.71 | 155 |
| 1736443800 | 26.66 | 0.1 | 0.38 | 26.7 | 26.76 | 26.66 | 1964 |
| 1736357400 | 26.56 | -0.67 | -2.46 | 26.79 | 26.88 | 26.54 | 449 |
| 1736271000 | 27.23 | 0.04 | 0.15 | 27.08 | 27.23 | 27.08 | 10457 |
| 1736184600 | 27.19 | 0.44 | 1.64 | 26.99 | 27.2 | 26.99 | 1407 |
| 1735925400 | 26.75 | -0.1 | -0.37 | 26.82 | 26.83 | 26.75 | 4560 |
| 1735839000 | 26.85 | 0.16 | 0.60 | 26.92 | 26.94 | 26.85 | 8130 |
| 1735666200 | 26.69 | -0.31 | -1.15 | 26.69 | 26.69 | 26.69 | 0 |
| 1735579800 | 27 | 0.12 | 0.45 | 27.04 | 27.08 | 27 | 714 |
| 1735320600 | 26.88 | -0.28 | -1.03 | 26.95 | 26.95 | 26.84 | 507 |
| 1735061400 | 27.16 | 0.22 | 0.82 | 27.06 | 27.16 | 27.06 | 40 |
| 1734975000 | 26.94 | 0.03 | 0.11 | 27.1 | 27.1 | 26.82 | 5279 |
| 1734715800 | 26.91 | -0.12 | -0.44 | 26.41 | 26.91 | 26.17 | 765 |
| 1734629400 | 27.03 | -0.55 | -1.99 | 26.69 | 27.04 | 26.67 | 1930 |
| 1734543000 | 27.58 | -0.43 | -1.54 | 27.9 | 27.9 | 27.57 | 6611 |
| 1734456600 | 28.01 | 0.04 | 0.14 | 28.17 | 28.26 | 27.85 | 3538 |
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
