Premium
First Trust Alternative Absolute Return Strategy (FAAR)
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 | -0.12 | -0.42447824549 | 28.27 | 29.42 | 28.15 | 21424 | 28.59365582 | SP |
| 4 | -0.37 | -1.29733520337 | 28.52 | 29.42 | 28.15 | 20091 | 28.64549884 | SP |
| 12 | 0.11 | 0.392296718973 | 28.04 | 29.42 | 27.69 | 16776 | 28.41469869 | SP |
| 26 | -0.25 | -0.880281690141 | 28.4 | 29.42 | 27.42 | 26390 | 28.04320178 | SP |
| 52 | -0.28 | -0.984875131903 | 28.43 | 29.44 | 27.42 | 29477 | 28.38343492 | SP |
| 156 | -3.05 | -9.77564102564 | 31.2 | 37.9361 | 25.8501 | 37409 | 30.06519285 | SP |
| 260 | 2.6115 | 10.2257376118 | 25.5385 | 37.9361 | 19.04 | 29479 | 29.63768778 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 28.5 | 0.15 | 0.53 | 28.465 | 28.5287 | 28.3812 | 23713 |
| 1740180900 | 28.35 | -0.46 | -1.60 | 28.7 | 28.7 | 28.35 | 26505 |
| 1740094500 | 28.81 | -0.07 | -0.23 | 28.86 | 28.97 | 28.77 | 22831 |
| 1740008100 | 28.875 | 0.23 | 0.82 | 29 | 29.02 | 28.7813 | 9795 |
| 1739921700 | 28.64 | 0.11 | 0.39 | 29.42 | 29.42 | 28.5644 | 23094 |
| 1739576100 | 28.53 | -0.41 | -1.42 | 28.83 | 28.9233 | 28.53 | 10393 |
| 1739489700 | 28.94 | 0.02 | 0.07 | 28.83 | 29.0345 | 28.7 | 13631 |
| 1739403300 | 28.92 | 0.01 | 0.03 | 28.9087 | 28.98 | 28.8001 | 30039 |
| 1739316900 | 28.91 | -0.06 | -0.21 | 28.87 | 28.98 | 28.87 | 40509 |
| 1739230500 | 28.97 | 0.52 | 1.83 | 28.59 | 28.97 | 28.59 | 31212 |
| 1738971300 | 28.45 | 0.08 | 0.28 | 28.4471 | 28.52 | 28.3217 | 8899 |
| 1738884900 | 28.37 | -0.08 | -0.28 | 28.49 | 28.5099 | 28.2381 | 40917 |
| 1738798500 | 28.45 | -0.1 | -0.35 | 28.32 | 28.5599 | 28.32 | 9999 |
| 1738712100 | 28.55 | -0.01 | -0.04 | 28.5715 | 28.6645 | 28.4639 | 7930 |
| 1738625700 | 28.56 | 0.1 | 0.35 | 28.66 | 28.66 | 28.4401 | 27784 |
| 1738366500 | 28.46 | -0.08 | -0.27 | 28.45 | 28.5569 | 28.36 | 7673 |
| 1738280100 | 28.5363 | 0.09 | 0.30 | 28.54 | 28.6583 | 28.43 | 14702 |
| 1738193700 | 28.45 | -0.05 | -0.18 | 28.45 | 28.5811 | 28.36 | 15921 |
| 1738107300 | 28.501 | 0.19 | 0.67 | 28.52 | 28.54 | 28.3769 | 11876 |
| 1738020900 | 28.31 | -0.24 | -0.84 | 28.52 | 28.5289 | 28.215 | 26578 |
| 1737761700 | 28.5501 | 0.07 | 0.25 | 28.48 | 28.64 | 28.4235 | 8745 |
| 1737675300 | 28.48 | 0 | 0.00 | 28.48 | 28.48 | 28.48 | 0 |
| 1737588900 | 28.48 | 0.03 | 0.11 | 28.42 | 28.5 | 28.3634 | 11587 |
| 1737502500 | 28.45 | -0.15 | -0.52 | 28.44 | 28.5486 | 28.3 | 23671 |
| 1737156900 | 28.6 | -0.06 | -0.19 | 28.57 | 28.728 | 28.57 | 6710 |
| 1737070500 | 28.655 | -0.09 | -0.31 | 28.7 | 28.76 | 28.59 | 22031 |
| 1736984100 | 28.745 | 0.39 | 1.36 | 28.47 | 28.7551 | 28.47 | 10950 |
| 1736897700 | 28.36 | -0.14 | -0.49 | 28.5 | 28.5 | 28.261 | 17149 |
| 1736811300 | 28.5 | 0 | 0.02 | 28.41 | 28.62 | 28.41 | 15657 |
| 1736552100 | 28.495 | 0.19 | 0.67 | 28.6585 | 28.6585 | 28.42 | 16918 |
| 1736379300 | 28.305 | -0.11 | -0.39 | 28.31 | 28.32 | 28.1601 | 9828 |
| 1736292900 | 28.415 | 0.15 | 0.55 | 28.37 | 28.4668 | 28.32 | 7029 |
| 1736206500 | 28.26 | -0.25 | -0.88 | 28.46 | 28.729 | 28.2375 | 8710 |
| 1735947300 | 28.51 | 0.15 | 0.53 | 28.41 | 28.5999 | 28.3 | 12778 |
| 1735860900 | 28.36 | 0.35 | 1.25 | 28.2 | 28.36 | 28.2 | 22048 |
| 1735688100 | 28.01 | 0.18 | 0.63 | 27.94 | 28.0599 | 27.79 | 15615 |
| 1735601700 | 27.8344 | 0.04 | 0.14 | 27.92 | 27.9587 | 27.7671 | 25071 |
| 1735342500 | 27.7963 | -0 | -0.01 | 27.886 | 27.8999 | 27.76 | 7782 |
| 1735256100 | 27.8 | -0.21 | -0.75 | 28.03 | 28.03 | 27.76 | 18055 |
| 1735077840 | 28.01 | 0.22 | 0.79 | 27.84 | 28.02 | 27.84 | 11728 |
| 1734996900 | 27.79 | -0.16 | -0.57 | 27.94 | 27.94 | 27.69 | 10787 |
| 1734737700 | 27.95 | 0.14 | 0.50 | 27.8625 | 27.98 | 27.84 | 16451 |
| 1734651300 | 27.81 | -0.22 | -0.78 | 28.143 | 28.143 | 27.751 | 16552 |
| 1734564900 | 28.03 | 0.05 | 0.18 | 28.0018 | 28.18 | 27.98 | 9143 |
| 1734478500 | 27.98 | -0.44 | -1.56 | 28.01 | 28.1 | 27.8701 | 9851 |
| 1734392100 | 28.4247 | 0 | 0.02 | 28.46 | 28.4867 | 28.3601 | 14573 |
| 1734132900 | 28.42 | 0.16 | 0.55 | 28.325 | 28.4599 | 28.24 | 37451 |
| 1734046500 | 28.265 | -0.04 | -0.12 | 28.24 | 28.3391 | 28.13 | 16037 |
| 1733960100 | 28.3 | -0.05 | -0.18 | 28.35 | 28.3996 | 28.23 | 12383 |
| 1733873700 | 28.35 | 0.19 | 0.67 | 28.28 | 28.3987 | 28.24 | 15308 |
| 1733787300 | 28.16 | 0.02 | 0.07 | 28.2 | 28.2678 | 28.141 | 17828 |
| 1733528100 | 28.14 | 0.04 | 0.14 | 28.1 | 28.1585 | 28.0384 | 14224 |
| 1733441700 | 28.1 | 0.13 | 0.46 | 28.0593 | 28.12 | 27.9727 | 11702 |
| 1733355300 | 27.97 | -0.15 | -0.53 | 28.11 | 28.1499 | 27.97 | 7824 |
| 1733268900 | 28.12 | 0.17 | 0.61 | 28.08 | 28.1212 | 28.0178 | 6668 |
| 1733182500 | 27.95 | 0.01 | 0.04 | 28.04 | 28.04 | 27.83 | 10968 |
| 1732917840 | 27.94 | -0.09 | -0.32 | 27.99 | 28.0904 | 27.94 | 5617 |
| 1732750500 | 28.03 | 0.19 | 0.66 | 27.945 | 28.09 | 27.91 | 14234 |
| 1732664100 | 27.845 | 0.13 | 0.49 | 27.8443 | 27.92 | 27.7907 | 14166 |
| 1732577700 | 27.71 | -0.27 | -0.96 | 27.87 | 27.87 | 27.69 | 29989 |
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
