Premium
First Trust ETF Fund VI First Trust Dorsey Wright DALI Equity (DALI)
NASDAQ
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 | -1.175 | -3.94560107455 | 29.78 | 29.78 | 28.605 | 1878 | 29.45113111 | SP |
| 4 | -0.915 | -3.09959349593 | 29.52 | 31.155 | 28.605 | 13058 | 29.96388982 | SP |
| 12 | -1.365 | -4.55455455455 | 29.97 | 31.4639 | 28.605 | 8447 | 30.1037001 | SP |
| 26 | -1.205 | -4.0422676954 | 29.81 | 31.4639 | 26.8656 | 8838 | 29.46043568 | SP |
| 52 | 2.045 | 7.69954819277 | 26.56 | 31.4639 | 26.29 | 5953 | 29.09423012 | SP |
| 156 | 2.655 | 10.2312138728 | 25.95 | 31.4639 | 20.81 | 10698 | 24.65389719 | SP |
| 260 | 3.7549 | 15.1102007638 | 24.8501 | 31.4639 | 20.81 | 14338 | 25.45582805 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 28.8634 | -0.76 | -2.55 | 29.4 | 29.4 | 28.8 | 647 |
| 1783377300 | 29.6184 | 0.36 | 1.21 | 29.63 | 29.63 | 29.43 | 4476 |
| 1783031700 | 29.2629 | -0.04 | -0.14 | 29.7 | 29.7 | 29.0868 | 466 |
| 1782945300 | 29.305 | -0.45 | -1.51 | 29.78 | 29.78 | 29.23 | 1921 |
| 1782858900 | 29.7545 | 0.32 | 1.09 | 29.77 | 29.77 | 29.58 | 21489 |
| 1782772500 | 29.4351 | 0.12 | 0.40 | 29.57 | 29.57 | 29.1 | 54410 |
| 1782513300 | 29.317 | -0.4 | -1.36 | 29.165 | 29.44 | 29.165 | 27578 |
| 1782426900 | 29.7209 | 0.16 | 0.53 | 29.6 | 29.87 | 29.6 | 12319 |
| 1782340500 | 29.5646 | -0.18 | -0.59 | 29.715 | 29.715 | 29.38 | 3798 |
| 1782254100 | 29.7412 | -1.03 | -3.36 | 29.98 | 29.98 | 29.63 | 6372 |
| 1782167700 | 30.7752 | 0.09 | 0.30 | 30.72 | 30.81 | 30.585 | 14324 |
| 1781822100 | 30.6818 | 0.13 | 0.44 | 30.36 | 30.6818 | 30.36 | 5263 |
| 1781735700 | 30.5486 | -0.41 | -1.32 | 31 | 31.02 | 30.5486 | 14939 |
| 1781649300 | 30.9583 | -0.19 | -0.61 | 31.045 | 31.125 | 30.93 | 2974 |
| 1781562900 | 31.1489 | 0.64 | 2.09 | 30.97 | 31.155 | 30.97 | 22662 |
| 1781303700 | 30.5124 | 0.15 | 0.50 | 30.14 | 30.5124 | 30.14 | 4232 |
| 1781217300 | 30.3604 | 0.98 | 3.32 | 29.55 | 30.3604 | 29.47 | 26813 |
| 1781130900 | 29.3836 | -0.39 | -1.33 | 29.52 | 29.79 | 29.3836 | 10355 |
| 1781044500 | 29.7785 | -0.05 | -0.16 | 30.09 | 30.09 | 29.545 | 8340 |
| 1780958100 | 29.825 | 0.18 | 0.60 | 29.94 | 30.01 | 29.7 | 34947 |
| 1780698900 | 29.6457 | -1.25 | -4.04 | 30.08 | 30.2 | 29.6457 | 3367 |
| 1780612500 | 30.895 | -0.07 | -0.22 | 30.83 | 30.96 | 30.64 | 15488 |
| 1780526100 | 30.9618 | -0.25 | -0.79 | 31.09 | 31.09 | 30.85 | 2309 |
| 1780439700 | 31.2077 | -0.08 | -0.26 | 31.14 | 31.2077 | 31.07 | 3405 |
| 1780353300 | 31.2895 | 0.14 | 0.44 | 31.06 | 31.2895 | 30.94 | 467 |
| 1780094100 | 31.1526 | 0.05 | 0.15 | 31.02 | 31.1526 | 31.02 | 340 |
| 1780007700 | 31.1044 | 0.08 | 0.25 | 30.97 | 31.1044 | 30.97 | 389 |
| 1779921300 | 31.0253 | -0.27 | -0.88 | 30.91 | 31.18 | 30.86 | 4931 |
| 1779834900 | 31.3 | 0.82 | 2.69 | 30.9 | 31.3 | 30.9 | 3063 |
| 1779489300 | 30.4812 | 0.03 | 0.10 | 30.68 | 30.68 | 30.35 | 9007 |
| 1779402900 | 30.4503 | 0.19 | 0.64 | 30.02 | 30.485 | 30.02 | 4416 |
| 1779316500 | 30.2575 | 0.42 | 1.42 | 29.94 | 30.31 | 29.75 | 1559 |
| 1779230100 | 29.834 | -0.45 | -1.49 | 30.035 | 30.035 | 29.67 | 1260 |
| 1779143700 | 30.2839 | 0.06 | 0.19 | 30.25 | 30.2839 | 30.08 | 2862 |
| 1778884500 | 30.2276 | -0.91 | -2.91 | 30.37 | 30.37 | 30.14 | 1610 |
| 1778798100 | 31.1341 | -0.26 | -0.82 | 31.17 | 31.17 | 30.97 | 3435 |
| 1778711700 | 31.392 | 0.43 | 1.39 | 30.72 | 31.392 | 30.72 | 581 |
| 1778625300 | 30.9612 | -0.44 | -1.40 | 31.36 | 31.36 | 30.7 | 8803 |
| 1778538900 | 31.4022 | 0.16 | 0.50 | 31.17 | 31.4639 | 31.17 | 4218 |
| 1778279700 | 31.245 | 0.47 | 1.52 | 30.93 | 31.31 | 30.93 | 2369 |
| 1778193300 | 30.776 | -0.55 | -1.75 | 31.3 | 31.3 | 30.66 | 1706 |
| 1778106900 | 31.3246 | 0.66 | 2.16 | 31 | 31.3246 | 31 | 4788 |
| 1778020500 | 30.6628 | 0.56 | 1.87 | 30.27 | 30.6628 | 30.27 | 4245 |
| 1777934100 | 30.0985 | -0.29 | -0.97 | 30.34 | 30.36 | 30.0985 | 1369 |
| 1777674900 | 30.3931 | -0.01 | -0.03 | 30.32 | 30.62 | 30.3001 | 2276 |
| 1777588500 | 30.401 | 0.72 | 2.43 | 29.84 | 30.405 | 29.84 | 12302 |
| 1777502100 | 29.6801 | -0.15 | -0.50 | 29.78 | 29.86 | 29.6801 | 20086 |
| 1777415700 | 29.83 | -0.1 | -0.34 | 29.72 | 29.9 | 29.68 | 2563 |
| 1777329300 | 29.9325 | -0.07 | -0.24 | 29.95 | 29.95 | 29.81 | 24152 |
| 1777070100 | 30.0047 | 0.22 | 0.73 | 29.88 | 30.02 | 29.81 | 30445 |
| 1776983700 | 29.7868 | -0.35 | -1.17 | 29.985 | 29.985 | 29.7868 | 2005 |
| 1776897300 | 30.1399 | 0.44 | 1.47 | 29.97 | 30.1399 | 29.97 | 3161 |
| 1776810900 | 29.7046 | -0.48 | -1.57 | 30.125 | 30.155 | 29.7046 | 2818 |
| 1776724500 | 30.1797 | -0.14 | -0.46 | 29.99 | 30.2099 | 29.99 | 4097 |
| 1776465300 | 30.3197 | 0.4 | 1.35 | 30.07 | 30.66 | 30.07 | 673 |
| 1776378900 | 29.9172 | -0 | -0.01 | 29.86 | 29.9172 | 29.819 | 10310 |
| 1776292500 | 29.9208 | -0.11 | -0.36 | 29.97 | 29.98 | 29.8182 | 2282 |
| 1776206100 | 30.03 | 0.24 | 0.79 | 29.79 | 30.12 | 29.79 | 3205 |
| 1776119700 | 29.7938 | 0.17 | 0.57 | 29.66 | 29.7938 | 29.411 | 20684 |
| 1775860500 | 29.6246 | 0.08 | 0.27 | 29.67 | 29.67 | 29.51 | 13183 |
| 1775774100 | 29.545 | 0.25 | 0.84 | 29.16 | 29.64 | 29.16 | 16242 |
| 1775687700 | 29.2988 | 1.13 | 4.01 | 29.4 | 29.5624 | 29.18 | 20811 |
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.
