Premium
First Trust Dow Jones Internet Ucits Etf (FDNE)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 33.119999 | 0.08 | 0.24 | 32.89 | 33.119999 | 32.89 | 27 |
| 1735839000 | 33.04 | 0.28 | 0.85 | 32.7 | 33.049999 | 32.7 | 14336 |
| 1735666200 | 32.759999 | -0.12 | -0.36 | 32.53 | 32.759999 | 32.49 | 86 |
| 1735579800 | 32.88 | 0.2 | 0.61 | 32.79 | 32.96 | 32.79 | 512 |
| 1735320600 | 32.68 | -0.63 | -1.89 | 33.25 | 33.32 | 32.68 | 3651 |
| 1735061400 | 33.31 | 0.21 | 0.63 | 33.229999 | 33.32 | 33.229999 | 40 |
| 1734975000 | 33.1 | -0.13 | -0.39 | 33.63 | 33.63 | 32.99 | 1725 |
| 1734715800 | 33.229999 | 0.23 | 0.70 | 32.659999 | 33.27 | 32.229999 | 3208 |
| 1734629400 | 33 | -0.6 | -1.79 | 32.78 | 33.17 | 32.58 | 26978 |
| 1734543000 | 33.6 | -0.21 | -0.62 | 33.549999 | 33.92 | 33.549999 | 4092 |
| 1734456600 | 33.81 | 0.02 | 0.06 | 35.44 | 35.44 | 33.76 | 1194 |
| 1734370200 | 33.79 | 0.1 | 0.30 | 33.54 | 33.79 | 33.5 | 2363 |
| 1734111000 | 33.69 | -0.2 | -0.59 | 33.89 | 33.89 | 33.65 | 6362 |
| 1734024600 | 33.89 | 0.03 | 0.09 | 33.74 | 33.92 | 33.7 | 733 |
| 1733938200 | 33.86 | 0.54 | 1.62 | 33.159999 | 33.86 | 33.14 | 1410 |
| 1733851800 | 33.32 | -0.1 | -0.30 | 33.08 | 33.32 | 33.08 | 1730 |
| 1733765400 | 33.42 | -0.02 | -0.06 | 33.509999 | 33.62 | 33.42 | 376 |
| 1733506200 | 33.439999 | 0.37 | 1.12 | 32.939999 | 33.439999 | 32.9 | 230 |
| 1733419800 | 33.07 | 0.23 | 0.70 | 32.979999 | 33.259999 | 32.979999 | 1471 |
| 1733333400 | 32.84 | 0.69 | 2.15 | 32.52 | 32.96 | 32.52 | 3276 |
| 1733247000 | 32.15 | -0.12 | -0.37 | 32.11 | 32.15 | 31.92 | 785 |
| 1733160600 | 32.27 | 0.56 | 1.77 | 31.87 | 32.27 | 31.8 | 880 |
| 1732901400 | 31.71 | -0.01 | -0.03 | 31.67 | 31.71 | 31.67 | 1200 |
| 1732815000 | 31.72 | 0.29 | 0.92 | 31.74 | 31.74 | 31.6 | 996 |
| 1732728600 | 31.43 | -0.78 | -2.42 | 31.93 | 31.95 | 31.43 | 1330 |
| 1732642200 | 32.21 | 0.13 | 0.41 | 32.02 | 32.21 | 31.81 | 1507 |
| 1732555800 | 32.08 | 0.16 | 0.50 | 32 | 32.08 | 31.92 | 350 |
| 1732296600 | 31.92 | 0.61 | 1.95 | 31.45 | 31.92 | 31.38 | 790 |
| 1732210200 | 31.31 | 0.87 | 2.86 | 30.93 | 31.31 | 30.93 | 1963 |
| 1732123800 | 30.44 | 0.41 | 1.37 | 30.67 | 30.67 | 30.39 | 766 |
| 1732037400 | 30.03 | -0.42 | -1.38 | 30.4 | 30.4 | 30.03 | 156 |
| 1731951000 | 30.45 | 0.15 | 0.50 | 30.52 | 30.52 | 30.25 | 588 |
| 1731691800 | 30.3 | -0.66 | -2.13 | 30.75 | 30.77 | 30.3 | 456 |
| 1731605400 | 30.96 | -0.12 | -0.39 | 31.45 | 31.45 | 30.96 | 3892 |
| 1731519000 | 31.08 | 0 | 0.00 | 31.08 | 31.08 | 31.08 | 0 |
| 1731432600 | 31.08 | 0.28 | 0.91 | 31.04 | 31.1 | 30.87 | 2665 |
| 1731346200 | 30.8 | 0.69 | 2.29 | 30.16 | 30.8 | 30.16 | 867 |
| 1731087000 | 30.11 | 0.09 | 0.30 | 30.11 | 30.16 | 29.91 | 404 |
| 1731000600 | 30.02 | 0.34 | 1.15 | 29.82 | 30.03 | 29.72 | 4788 |
| 1730914200 | 29.68 | 1.37 | 4.84 | 29.23 | 29.71 | 29.23 | 4074 |
| 1730827800 | 28.31 | 0.15 | 0.53 | 28.19 | 28.34 | 28.05 | 1231 |
| 1730741400 | 28.16 | -0.28 | -0.98 | 28.16 | 28.25 | 27.93 | 1990 |
| 1730482200 | 28.44 | 0.07 | 0.25 | 28.22 | 28.44 | 28.11 | 2716 |
| 1730395800 | 28.37 | -0.15 | -0.53 | 28.03 | 28.37 | 28.03 | 623 |
| 1730309400 | 28.52 | 0.28 | 0.99 | 28.57 | 28.57 | 28.42 | 738 |
| 1730223000 | 28.24 | 0.24 | 0.86 | 28.05 | 28.29 | 27.96 | 3202 |
| 1730136600 | 28 | 0.19 | 0.68 | 28.08 | 28.16 | 28 | 994 |
| 1729873800 | 27.81 | 0.06 | 0.22 | 27.76 | 27.81 | 27.73 | 994 |
| 1729787400 | 27.75 | -0.07 | -0.25 | 27.75 | 27.77 | 27.68 | 906 |
| 1729701000 | 27.82 | -0.11 | -0.39 | 28.03 | 28.1 | 27.82 | 608 |
| 1729614600 | 27.93 | 0.03 | 0.11 | 27.97 | 27.97 | 27.93 | 68 |
| 1729528200 | 27.9 | 0.06 | 0.22 | 27.95 | 27.95 | 27.81 | 769 |
| 1729269000 | 27.84 | 0.26 | 0.94 | 27.93 | 27.95 | 27.82 | 1068 |
| 1729182600 | 27.58 | -0.13 | -0.47 | 27.82 | 27.87 | 27.58 | 1523 |
| 1729096200 | 27.71 | -0.02 | -0.07 | 27.8 | 27.8 | 27.65 | 470 |
| 1729009800 | 27.73 | -0.01 | -0.04 | 27.79 | 27.8 | 27.73 | 1045 |
| 1728923400 | 27.74 | 0.28 | 1.02 | 27.71 | 27.91 | 27.63 | 831 |
| 1728664200 | 27.46 | 0.01 | 0.04 | 27.5 | 27.53 | 27.41 | 1996 |
| 1728577800 | 27.45 | 0.46 | 1.70 | 27.39 | 27.47 | 27.2 | 222 |
| 1728491400 | 26.99 | 0.23 | 0.86 | 27.04 | 27.13 | 26.99 | 625 |
| 1728405000 | 26.76 | -0.29 | -1.07 | 26.66 | 26.76 | 26.56 | 699 |
| 1728318600 | 27.05 | 0.32 | 1.20 | 26.92 | 27.05 | 26.92 | 118 |
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
