Premium
First Trust Dow Jones International Internet UCITS ETF (FDIU)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 17.139 | 0 | 0.00 | 17.139 | 17.139 | 17.139 | 0 |
| 1783009800 | 17.139 | -0.06 | -0.37 | 17.074 | 17.304 | 16.98 | 10610 |
| 1782923400 | 17.203 | 0.69 | 4.20 | 16.681999 | 17.414 | 16.042 | 35152 |
| 1782837000 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1782750600 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1782491400 | 16.51 | 0.09 | 0.54 | 16.329999 | 16.543 | 15.622 | 10 |
| 1782405000 | 16.421 | -0.32 | -1.92 | 16.382 | 16.427 | 16.363 | 23 |
| 1782318600 | 16.742 | -0.33 | -1.93 | 16.474 | 17.132 | 15.861 | 3 |
| 1782232200 | 17.072 | 0 | 0.00 | 17.072 | 17.072 | 17.072 | 0 |
| 1782145800 | 17.072 | -0.53 | -3.03 | 17.082 | 17.459 | 17.026 | 14 |
| 1781886600 | 17.605 | 0 | 0.00 | 17.605 | 17.605 | 17.605 | 0 |
| 1781800200 | 17.605 | 0 | 0.00 | 17.605 | 17.605 | 17.605 | 0 |
| 1781713800 | 17.605 | 0.01 | 0.06 | 17.844 | 18.109 | 17.277 | 1 |
| 1781627400 | 17.594 | -0.34 | -1.87 | 17.792 | 18.559 | 16.937 | 319 |
| 1781541000 | 17.929 | 0.14 | 0.76 | 17.966 | 18.353 | 17.851 | 24 |
| 1781281800 | 17.793 | 0 | 0.00 | 17.793 | 17.793 | 17.793 | 0 |
| 1781195400 | 17.793 | 0 | 0.00 | 17.793 | 17.793 | 17.793 | 0 |
| 1781109000 | 17.793 | 0.1 | 0.54 | 17.744 | 18.125 | 17.204 | 268 |
| 1781022600 | 17.697 | -0.26 | -1.44 | 17.99 | 18.473 | 17.388 | 3 |
| 1780936200 | 17.955 | 0.06 | 0.32 | 17.928 | 18.395 | 17.928 | 41 |
| 1780677000 | 17.897 | -0.56 | -3.06 | 18.474 | 18.691 | 17.615 | 6 |
| 1780590600 | 18.461 | 0.01 | 0.04 | 18.238 | 18.906 | 18.12 | 93 |
| 1780504200 | 18.454 | -0.64 | -3.36 | 18.706 | 18.89 | 18.382 | 38 |
| 1780417800 | 19.096 | 0.41 | 2.17 | 19.268 | 19.413 | 18.583 | 70 |
| 1780331400 | 18.69 | 0.41 | 2.23 | 18.69 | 18.69 | 18.69 | 351 |
| 1780072200 | 18.282 | 0.31 | 1.74 | 18.09 | 18.874 | 17.268 | 8 |
| 1779985800 | 17.969 | -0.22 | -1.20 | 17.998 | 18.168 | 17.932 | 710 |
| 1779899400 | 18.188 | 0 | 0.00 | 18.188 | 18.188 | 18.188 | 0 |
| 1779813000 | 18.188 | 0.15 | 0.85 | 18.148 | 18.581 | 17.67 | 4124 |
| 1779467400 | 18.034 | -0.18 | -0.98 | 18.368 | 19.001 | 17.177 | 44 |
| 1779381000 | 18.212 | 0 | 0.00 | 18.212 | 18.212 | 18.212 | 0 |
| 1779294600 | 18.212 | 0.08 | 0.45 | 18.166 | 18.618 | 17.282 | 26 |
| 1779208200 | 18.131 | 0.17 | 0.94 | 17.988 | 18.913 | 17.32 | 123 |
| 1779121800 | 17.962 | -0.04 | -0.21 | 17.998 | 17.998 | 17.962 | 46 |
| 1778862600 | 18 | -0.34 | -1.88 | 18.042 | 18.083 | 17.61 | 39 |
| 1778776200 | 18.344 | -0.39 | -2.10 | 18.258 | 18.706 | 17.885 | 36 |
| 1778689800 | 18.737 | 0.63 | 3.49 | 18.546 | 19.227 | 17.549 | 10 |
| 1778603400 | 18.105 | -0.46 | -2.47 | 18.44 | 19.137 | 17.471 | 19 |
| 1778517000 | 18.563 | -0.11 | -0.58 | 18.59 | 19.386 | 17.726 | 196 |
| 1778257800 | 18.672 | 0.14 | 0.78 | 18.884 | 19.696 | 17.953 | 95 |
| 1778171400 | 18.528 | 0 | 0.00 | 18.528 | 18.528 | 18.528 | 0 |
| 1778085000 | 18.528 | 0 | 0.00 | 18.528 | 18.528 | 18.528 | 0 |
| 1777998600 | 18.528 | 0 | 0.00 | 18.528 | 18.528 | 18.528 | 0 |
| 1777653000 | 18.528 | 0 | 0.00 | 18.528 | 18.528 | 18.528 | 0 |
| 1777566600 | 18.528 | 0 | 0.00 | 18.528 | 18.528 | 18.528 | 0 |
| 1777480200 | 18.528 | 0 | 0.00 | 18.528 | 18.528 | 18.528 | 0 |
| 1777393800 | 18.528 | 0 | 0.00 | 18.528 | 18.528 | 18.528 | 0 |
| 1777307400 | 18.528 | -0.3 | -1.57 | 18.528 | 18.528 | 18.528 | 12 |
| 1777048200 | 18.823 | -0.03 | -0.16 | 18.81 | 19.608 | 17.927 | 130 |
| 1776961800 | 18.853 | -0.88 | -4.45 | 18.954 | 19.7405 | 18.048 | 1290 |
| 1776875400 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 0 |
| 1776789000 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 0 |
| 1776702600 | 19.73 | 0.18 | 0.93 | 19.766 | 19.8535 | 19.73 | 105 |
| 1776443400 | 19.549 | 0 | 0.00 | 19.549 | 19.549 | 19.549 | 0 |
| 1776357000 | 19.549 | 0.39 | 2.04 | 19.602 | 19.999 | 19.097 | 1 |
| 1776270600 | 19.159 | 0.96 | 5.28 | 19 | 19.472 | 18.186 | 232 |
| 1776184200 | 18.198 | 0 | 0.00 | 18.198 | 18.198 | 18.198 | 0 |
| 1776097800 | 18.198 | 0 | 0.02 | 17.848 | 18.578 | 17.749 | 105 |
| 1775838600 | 18.194 | 0.05 | 0.27 | 18.206 | 19.0355 | 17.409 | 341 |
| 1775752200 | 18.145 | -0.42 | -2.26 | 18.264 | 18.974 | 17.279 | 86 |
| 1775665800 | 18.564 | 0.52 | 2.85 | 18.632 | 18.993 | 18.283 | 1145 |
| 1775545200 | 18.049 | 0 | 0.00 | 18.049 | 18.049 | 18.049 | 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
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.
