Premium
First Trust SNetwork Future Vehicles and Technology ETF II (CARZ)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.7169 | -5.75323340471 | 116.75 | 118.53 | 109.49 | 2484 | 114.85051117 | SP |
| 4 | -9.4569 | -7.9143861411 | 119.49 | 123.46 | 107.49 | 4020 | 117.5016871 | SP |
| 12 | 22.3831 | 25.5369081574 | 87.65 | 123.46 | 86.77 | 3986 | 110.10816479 | SP |
| 26 | 31.1031 | 39.4059293044 | 78.93 | 123.46 | 76.34 | 3960 | 96.16253302 | SP |
| 52 | 48.6031 | 79.1194855934 | 61.43 | 123.46 | 61.23 | 3496 | 86.18169346 | SP |
| 156 | 53.8031 | 95.683976525 | 56.23 | 123.46 | 41.1 | 3695 | 65.35940765 | SP |
| 260 | 49.5131 | 81.8127891606 | 60.52 | 123.46 | 37.94 | 6339 | 59.18467626 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 110.0331 | -3.86 | -3.39 | 114.82 | 114.82 | 108.55 | 1332 |
| 1782945300 | 113.8968 | -4.63 | -3.91 | 115 | 116.05 | 113.8968 | 1058 |
| 1782858900 | 118.53 | 4.07 | 3.55 | 114.23 | 118.53 | 114.23 | 1813 |
| 1782772500 | 114.4633 | 2.18 | 1.94 | 113.12 | 114.4633 | 111.8681 | 7358 |
| 1782513300 | 112.286 | -2.53 | -2.21 | 112.51 | 113.25 | 111.27 | 1083 |
| 1782426900 | 114.8186 | 2.03 | 1.80 | 116.75 | 116.75 | 112.79 | 1110 |
| 1782340500 | 112.7927 | -0.88 | -0.77 | 113.93 | 113.93 | 110.96 | 5999 |
| 1782254100 | 113.6734 | -7.59 | -6.26 | 114.89 | 116.88 | 113.21 | 2084 |
| 1782167700 | 121.2615 | 1.32 | 1.10 | 121 | 123.46 | 120.471 | 14709 |
| 1781822100 | 119.9424 | 4.54 | 3.93 | 119.28 | 119.9424 | 118.58 | 1494 |
| 1781735700 | 115.4051 | -0.76 | -0.66 | 116.94 | 118.37 | 114.76 | 2260 |
| 1781649300 | 116.1687 | -4.29 | -3.56 | 119.12 | 119.12 | 115.53 | 2214 |
| 1781562900 | 120.4571 | 4.51 | 3.89 | 119.2 | 121.24 | 119.2 | 10345 |
| 1781303700 | 115.9503 | 1.97 | 1.73 | 113.6 | 116.809 | 113.6 | 4513 |
| 1781217300 | 113.9757 | 5.77 | 5.33 | 112.54 | 113.9757 | 112.54 | 358 |
| 1781130900 | 108.2092 | -3.32 | -2.98 | 110.46 | 112.19 | 107.49 | 873 |
| 1781044500 | 111.5325 | -2.28 | -2.01 | 116.51 | 116.51 | 109.05 | 1378 |
| 1780958100 | 113.8172 | 3.21 | 2.91 | 113.45 | 114.305 | 113.45 | 2127 |
| 1780698900 | 110.604 | -10.17 | -8.42 | 116.17 | 116.17 | 110.604 | 3085 |
| 1780612500 | 120.7779 | -1.94 | -1.58 | 119.49 | 121.38 | 117.98 | 12528 |
| 1780526100 | 122.7181 | -0.45 | -0.37 | 123.22 | 123.22 | 122.1 | 1387 |
| 1780439700 | 123.17 | 3.39 | 2.83 | 120.69 | 123.17 | 120.69 | 786 |
| 1780353300 | 119.7763 | 0.54 | 0.46 | 118.66 | 119.975 | 118.66 | 1778 |
| 1780094100 | 119.2325 | -0.1 | -0.09 | 121.08 | 121.08 | 118.66 | 1251 |
| 1780007700 | 119.3354 | 0.88 | 0.74 | 117.79 | 120 | 117.7383 | 1579 |
| 1779921300 | 118.4545 | -0.66 | -0.56 | 120.14 | 120.14 | 117.43 | 1770 |
| 1779834900 | 119.1164 | 5.03 | 4.41 | 117.91 | 119.32 | 116.42 | 2641 |
| 1779489300 | 114.0898 | 1.5 | 1.33 | 114 | 114.74 | 113.595 | 4235 |
| 1779402900 | 112.5885 | 1.05 | 0.94 | 111.79 | 112.5885 | 110.8 | 1599 |
| 1779316500 | 111.5362 | 3.45 | 3.20 | 108.94 | 111.5362 | 108.94 | 2105 |
| 1779230100 | 108.0824 | -0.9 | -0.82 | 107.55 | 108.7 | 106.49 | 1216 |
| 1779143700 | 108.98 | -2.02 | -1.82 | 112.66 | 112.66 | 107.29 | 8281 |
| 1778884500 | 110.9995 | -3.82 | -3.33 | 112.04 | 112.04 | 110.36 | 2513 |
| 1778798100 | 114.8216 | -0.24 | -0.21 | 115.13 | 115.63 | 114.17 | 34752 |
| 1778711700 | 115.0655 | 2.34 | 2.07 | 115.12 | 116.0699 | 113.42 | 2704 |
| 1778625300 | 112.7276 | -3.09 | -2.67 | 113.01 | 113.01 | 110.305 | 3709 |
| 1778538900 | 115.8181 | 2.18 | 1.92 | 113.99 | 116.26 | 113.99 | 2445 |
| 1778279700 | 113.6357 | 4.47 | 4.09 | 111.45 | 113.6357 | 110.79 | 2769 |
| 1778193300 | 109.1669 | -1.21 | -1.10 | 110.17 | 111.06 | 108.735 | 4110 |
| 1778106900 | 110.3794 | 4.4 | 4.15 | 107.82 | 110.39 | 107.82 | 10073 |
| 1778020500 | 105.9808 | 2.92 | 2.84 | 104.07 | 106.225 | 104.07 | 1312 |
| 1777934100 | 103.0574 | -0.84 | -0.81 | 103.9 | 104.6921 | 102.58 | 5091 |
| 1777674900 | 103.9 | 1.03 | 1.00 | 103.18 | 104 | 103.11 | 2246 |
| 1777588500 | 102.8745 | 2.69 | 2.69 | 101.24 | 102.8745 | 101.24 | 1155 |
| 1777502100 | 100.1834 | 1.68 | 1.71 | 98.99 | 100.23 | 98.99 | 1895 |
| 1777415700 | 98.5002 | -1.66 | -1.66 | 98.68 | 98.68 | 97.74 | 1361 |
| 1777329300 | 100.1648 | -0.04 | -0.04 | 100.03 | 100.37 | 99.73 | 1449 |
| 1777070100 | 100.2027 | 3.65 | 3.78 | 98.74 | 100.2925 | 98.74 | 3489 |
| 1776983700 | 96.5496 | -0.49 | -0.50 | 97.25 | 97.55 | 94.9701 | 14473 |
| 1776897300 | 97.0373 | 1.98 | 2.08 | 96.09 | 97.0373 | 96.09 | 794 |
| 1776810900 | 95.056 | -0.49 | -0.51 | 96.47 | 96.72 | 95.056 | 1054 |
| 1776724500 | 95.5411 | -0.47 | -0.49 | 96.05 | 96.05 | 95.5411 | 992 |
| 1776465300 | 96.0128 | 2.08 | 2.21 | 96.26 | 96.84 | 95.44 | 3638 |
| 1776378900 | 93.9325 | 2 | 2.18 | 93.56 | 94.2499 | 92.99 | 4723 |
| 1776292500 | 91.93 | -0.18 | -0.20 | 91.99 | 92.5 | 91.1661 | 4404 |
| 1776206100 | 92.1143 | 1.9 | 2.11 | 90.39 | 92.1143 | 90.39 | 4296 |
| 1776119700 | 90.213 | 1.2 | 1.35 | 88.82 | 90.213 | 88.82 | 2644 |
| 1775860500 | 89.0106 | 0.84 | 0.95 | 88.99 | 89.035 | 88.55 | 1306 |
| 1775774100 | 88.1737 | 0.17 | 0.20 | 87.65 | 88.7 | 86.77 | 6782 |
| 1775687700 | 88 | 4.87 | 5.86 | 87.5425 | 88 | 87.5425 | 914 |
| 1775601300 | 83.1257 | -0.05 | -0.07 | 82.45 | 83.155 | 82.445 | 841 |
| 1775514900 | 83.1805 | 0.73 | 0.89 | 83.56 | 83.56 | 82.84 | 1309 |
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.
