Premium
First Trust Eurozone Alpha DEX ETF (FEUD)
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 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 4764.25 | -106.75 | -2.19 | 4780 | 4808 | 4764.25 | 1537 |
| 1783441800 | 4871 | -1.5 | -0.03 | 4889.5 | 4889.5 | 4870.25 | 150 |
| 1783355400 | 4872.5 | 0 | 0.00 | 4872.5 | 4872.5 | 4872.5 | 0 |
| 1783096200 | 4872.5 | 0 | 0.00 | 4872.5 | 4872.5 | 4872.5 | 0 |
| 1783009800 | 4872.5 | 39.5 | 0.82 | 4844 | 4952 | 4789.5 | 5186 |
| 1782923400 | 4833 | 0 | 0.00 | 4833 | 4833 | 4833 | 0 |
| 1782837000 | 4833 | 0 | 0.00 | 4833 | 4833 | 4833 | 0 |
| 1782750600 | 4833 | -19 | -0.39 | 4852 | 4852 | 4815.5 | 122 |
| 1782491400 | 4852 | -104.5 | -2.11 | 4842 | 4862.5 | 4839.75 | 210 |
| 1782405000 | 4956.5 | 0 | 0.00 | 4956.5 | 4956.5 | 4956.5 | 0 |
| 1782318600 | 4956.5 | -66 | -1.31 | 4956.5 | 4956.5 | 4956.5 | 278 |
| 1782232200 | 5022.5 | 0 | 0.00 | 5022.5 | 5022.5 | 5022.5 | 0 |
| 1782145800 | 5022.5 | -20.5 | -0.41 | 5020 | 5025.5 | 5016 | 366 |
| 1781886600 | 5043 | 0 | 0.00 | 5043 | 5043 | 5043 | 0 |
| 1781800200 | 5043 | 0 | 0.00 | 5043 | 5043 | 5043 | 0 |
| 1781713800 | 5043 | 121.5 | 2.47 | 5037 | 5043.5 | 5016.5 | 124 |
| 1781627400 | 4921.5 | 0 | 0.00 | 4921.5 | 4921.5 | 4921.5 | 0 |
| 1781541000 | 4921.5 | 0 | 0.00 | 4921.5 | 4921.5 | 4921.5 | 0 |
| 1781281800 | 4921.5 | 0 | 0.00 | 4921.5 | 4921.5 | 4921.5 | 0 |
| 1781195400 | 4921.5 | 25 | 0.51 | 4939 | 4939.75 | 4920.5 | 250 |
| 1781109000 | 4896.5 | 0 | 0.00 | 4896.5 | 4896.5 | 4896.5 | 0 |
| 1781022600 | 4896.5 | -49 | -0.99 | 4896.5 | 4896.5 | 4896.5 | 269 |
| 1780936200 | 4945.5 | 0 | 0.00 | 4945.5 | 4945.5 | 4945.5 | 0 |
| 1780677000 | 4945.5 | -40.25 | -0.81 | 4990 | 4990 | 4942.5 | 1618 |
| 1780590600 | 4985.75 | 48.5 | 0.98 | 4982.5 | 4987.25 | 4954.75 | 3120 |
| 1780504200 | 4937.25 | 0 | 0.00 | 4937.25 | 4937.25 | 4937.25 | 0 |
| 1780417800 | 4937.25 | 0 | 0.00 | 4937.25 | 4937.25 | 4937.25 | 0 |
| 1780331400 | 4937.25 | -42.75 | -0.86 | 4943.5 | 4951 | 4926.5 | 245 |
| 1780072200 | 4980 | 0 | 0.00 | 4980 | 4980 | 4980 | 0 |
| 1779985800 | 4980 | 0 | 0.00 | 4980 | 4980 | 4980 | 0 |
| 1779899400 | 4980 | 54.5 | 1.11 | 5011 | 5019.5 | 4957 | 994 |
| 1779813000 | 4925.5 | 0 | 0.00 | 4925.5 | 4925.5 | 4925.5 | 0 |
| 1779467400 | 4925.5 | 78 | 1.61 | 4942.5 | 4947.25 | 4904.5 | 8137 |
| 1779381000 | 4847.5 | 0 | 0.00 | 4847.5 | 4847.5 | 4847.5 | 0 |
| 1779294600 | 4847.5 | 0 | 0.00 | 4847.5 | 4847.5 | 4847.5 | 0 |
| 1779208200 | 4847.5 | -66 | -1.34 | 4904 | 4921.75 | 4838.75 | 851 |
| 1779121800 | 4913.5 | 0 | 0.00 | 4913.5 | 4913.5 | 4913.5 | 0 |
| 1778862600 | 4913.5 | 0 | 0.00 | 4913.5 | 4913.5 | 4913.5 | 0 |
| 1778776200 | 4913.5 | 0 | 0.00 | 4913.5 | 4913.5 | 4913.5 | 0 |
| 1778689800 | 4913.5 | 75.5 | 1.56 | 4908.5 | 4921.75 | 4882.25 | 1622 |
| 1778603400 | 4838 | 0 | 0.00 | 4838 | 4838 | 4838 | 0 |
| 1778517000 | 4838 | 0 | 0.00 | 4838 | 4838 | 4838 | 0 |
| 1778257800 | 4838 | 0 | 0.00 | 4838 | 4838 | 4838 | 0 |
| 1778171400 | 4838 | 0 | 0.00 | 4838 | 4838 | 4838 | 0 |
| 1778085000 | 4838 | 0 | 0.00 | 4838 | 4838 | 4838 | 0 |
| 1777998600 | 4838 | 12.5 | 0.26 | 4790.5 | 4841 | 4790.5 | 1157 |
| 1777653000 | 4825.5 | 71.25 | 1.50 | 4787.5 | 4828 | 4787.5 | 3334 |
| 1777566600 | 4754.25 | 0 | 0.00 | 4754.25 | 4754.25 | 4754.25 | 0 |
| 1777480200 | 4754.25 | -89.5 | -1.85 | 4766.5 | 4772.25 | 4749.5 | 1140 |
| 1777393800 | 4843.75 | 0 | 0.00 | 4843.75 | 4843.75 | 4843.75 | 0 |
| 1777307400 | 4843.75 | 0 | 0.00 | 4843.75 | 4843.75 | 4843.75 | 0 |
| 1777048200 | 4843.75 | 0 | 0.00 | 4843.75 | 4843.75 | 4843.75 | 0 |
| 1776961800 | 4843.75 | 0 | 0.00 | 4843.75 | 4843.75 | 4843.75 | 0 |
| 1776875400 | 4843.75 | 0 | 0.00 | 4843.75 | 4843.75 | 4843.75 | 0 |
| 1776789000 | 4843.75 | 0 | 0.00 | 4843.75 | 4843.75 | 4843.75 | 0 |
| 1776702600 | 4843.75 | 6.75 | 0.14 | 4817.5 | 4860.5 | 4817.5 | 3418 |
| 1776443400 | 4837 | 0 | 0.00 | 4837 | 4837 | 4837 | 0 |
| 1776357000 | 4837 | 0 | 0.00 | 4837 | 4837 | 4837 | 0 |
| 1776270600 | 4837 | 0 | 0.00 | 4837 | 4837 | 4837 | 0 |
| 1776184200 | 4837 | 44.75 | 0.93 | 4844 | 4844 | 4829.5 | 1923 |
| 1776097800 | 4792.25 | -5 | -0.10 | 4765 | 4794.5 | 4759.25 | 647 |
| 1775838600 | 4797.25 | 0 | 0.00 | 4797.25 | 4797.25 | 4797.25 | 0 |
| 1775752200 | 4797.25 | 172 | 3.72 | 4787 | 4800.75 | 4772 | 565 |
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.
