Premium
First Trust Brazil AlphaDEX Fund (FBZ)
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 | 0.13 | 1.31578947368 | 9.88 | 10.21 | 9.83 | 932 | 10.13339287 | SP |
| 4 | 0.56 | 5.92592592593 | 9.45 | 10.21 | 9.445 | 1242 | 9.76240141 | SP |
| 12 | -0.5 | -4.75737392959 | 10.51 | 10.51 | 8.9 | 1614 | 9.55250938 | SP |
| 26 | -1.62 | -13.9294926913 | 11.63 | 11.97 | 8.9 | 1410 | 10.34716441 | SP |
| 52 | -1.93 | -16.1641541039 | 11.94 | 12.3 | 8.9 | 2010 | 11.01608233 | SP |
| 156 | -2.44 | -19.5983935743 | 12.45 | 14.49 | 8.9 | 20528 | 10.97675221 | SP |
| 260 | -6.89 | -40.7692307692 | 16.9 | 16.938 | 7.0265 | 21909 | 10.93830186 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 10.01 | -0.2 | -1.96 | 10.05 | 10.0818 | 9.991 | 14698 |
| 1739921700 | 10.21 | 0.04 | 0.39 | 10.17 | 10.21 | 10.17 | 32 |
| 1739576100 | 10.17 | 0.28 | 2.85 | 10 | 10.18 | 10 | 3215 |
| 1739489700 | 9.8881 | 0.05 | 0.49 | 9.83 | 9.8881 | 9.83 | 420 |
| 1739403300 | 9.84 | -0.13 | -1.32 | 9.84 | 9.84 | 9.84 | 57 |
| 1739316900 | 9.9713 | 0.07 | 0.72 | 9.9999 | 9.9999 | 9.9611 | 1055 |
| 1739230500 | 9.9 | 0.23 | 2.38 | 9.91 | 9.91 | 9.841 | 2302 |
| 1738971300 | 9.67 | -0.25 | -2.48 | 9.6936 | 9.73 | 9.67 | 2172 |
| 1738884900 | 9.9161 | 0.09 | 0.92 | 9.83 | 9.9161 | 9.83 | 725 |
| 1738798500 | 9.8259 | -0.06 | -0.65 | 9.8 | 9.857 | 9.8 | 363 |
| 1738712100 | 9.89 | 0.03 | 0.30 | 9.89 | 9.89 | 9.84 | 916 |
| 1738625700 | 9.86 | 0.08 | 0.84 | 9.85 | 9.86 | 9.83 | 663 |
| 1738366500 | 9.7776 | -0.09 | -0.94 | 9.7899999 | 9.7899999 | 9.7776 | 53 |
| 1738280100 | 9.8699999 | 0.27 | 2.78 | 9.78 | 9.8699999 | 9.78 | 322 |
| 1738193700 | 9.6034 | -0.05 | -0.51 | 9.69 | 9.69 | 9.6034 | 953 |
| 1738107300 | 9.653 | -0.01 | -0.10 | 9.69 | 9.69 | 9.61 | 2315 |
| 1738020900 | 9.6626999 | 0.18 | 1.94 | 9.51 | 9.6626999 | 9.51 | 1345 |
| 1737761700 | 9.4786 | 0.02 | 0.20 | 9.46 | 9.485 | 9.445 | 5390 |
| 1737675300 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1737588900 | 9.46 | 0.16 | 1.69 | 9.45 | 9.46 | 9.45 | 19 |
| 1737502500 | 9.303 | 0.1 | 1.12 | 9.27 | 9.303 | 9.22 | 2404 |
| 1737156900 | 9.2 | 0.09 | 0.99 | 9.17 | 9.27 | 9.17 | 698 |
| 1737070500 | 9.11 | -0.25 | -2.62 | 9.2151 | 9.2151 | 9.07 | 4559 |
| 1736984100 | 9.355 | 0.31 | 3.37 | 9.21 | 9.355 | 9.2 | 324 |
| 1736897700 | 9.05 | 0.03 | 0.33 | 9 | 9.08 | 9 | 718 |
| 1736811300 | 9.02 | 0.05 | 0.56 | 9.0399999 | 9.0399999 | 8.99 | 2437 |
| 1736552100 | 8.97 | -0.13 | -1.43 | 9.040872 | 9.040872 | 8.97 | 426 |
| 1736379300 | 9.1 | -0.13 | -1.41 | 9.07 | 9.11 | 9.07 | 1184 |
| 1736292900 | 9.23 | 0.13 | 1.43 | 9.28 | 9.28 | 9.23 | 523 |
| 1736206500 | 9.1 | 0.2 | 2.19 | 9.1199999 | 9.1199999 | 9.096 | 434 |
| 1735947300 | 8.905 | -0.14 | -1.49 | 9.005 | 9.005 | 8.905 | 1202 |
| 1735860900 | 9.0399999 | 0 | 0.00 | 8.99 | 9.0399999 | 8.99 | 349 |
| 1735688100 | 9.0399999 | -0.02 | -0.22 | 9.01 | 9.07 | 9.01 | 578 |
| 1735601700 | 9.06 | 0.03 | 0.38 | 9.11 | 9.11 | 8.99 | 305 |
| 1735342500 | 9.0261 | -0.09 | -0.98 | 9.1092 | 9.1092 | 8.97 | 4294 |
| 1735256100 | 9.115 | -0.09 | -0.92 | 9.15 | 9.16 | 9.115 | 5890 |
| 1735077840 | 9.2 | 0.08 | 0.83 | 9.22 | 9.22 | 9.18 | 266 |
| 1734996900 | 9.1243 | -0.26 | -2.73 | 9.25 | 9.2899999 | 9.1 | 1198 |
| 1734737700 | 9.38 | 0.12 | 1.24 | 9.31 | 9.38 | 9.3 | 2904 |
| 1734651300 | 9.265 | 0.23 | 2.49 | 9.241 | 9.2899999 | 9.24 | 3056 |
| 1734564900 | 9.0399999 | -0.6 | -6.22 | 9.47 | 9.47 | 8.9949999 | 1569 |
| 1734478500 | 9.64 | 0.08 | 0.89 | 9.55 | 9.7152999 | 9.55 | 6117 |
| 1734392100 | 9.5551 | -0.19 | -1.96 | 9.73 | 9.73 | 9.5551 | 812 |
| 1734132900 | 9.7459 | -0.32 | -3.22 | 9.85 | 9.89 | 9.7459 | 1435 |
| 1734046500 | 10.07 | -0.3 | -2.89 | 10.27 | 10.29 | 10.01 | 2287 |
| 1733960100 | 10.37 | 0.26 | 2.59 | 10.14 | 10.4 | 10.14 | 1421 |
| 1733873700 | 10.1085 | 0.11 | 1.08 | 10.1 | 10.1085 | 10.09 | 791 |
| 1733787300 | 10 | 0.03 | 0.30 | 10.04 | 10.04 | 10 | 3228 |
| 1733528100 | 9.97 | -0.24 | -2.31 | 9.99 | 9.99 | 9.9514 | 782 |
| 1733441700 | 10.2057 | 0.16 | 1.60 | 10.25 | 10.27 | 10.18 | 1364 |
| 1733355300 | 10.0452 | 0.05 | 0.45 | 10.06 | 10.06 | 10.0452 | 441 |
| 1733268900 | 10 | 0.11 | 1.11 | 9.9347 | 10 | 9.9347 | 1636 |
| 1733182500 | 9.89 | -0.12 | -1.20 | 9.9 | 9.91 | 9.86 | 2168 |
| 1732917840 | 10.01 | -0.31 | -2.96 | 9.95 | 10.03 | 9.95 | 1913 |
| 1732750500 | 10.3151 | -0.36 | -3.42 | 10.51 | 10.51 | 10.3151 | 2127 |
| 1732664100 | 10.68 | 0.05 | 0.47 | 10.69 | 10.71 | 10.6675 | 2281 |
| 1732577700 | 10.63 | 0.05 | 0.47 | 10.6 | 10.63 | 10.59 | 565 |
| 1732318500 | 10.58 | 0.16 | 1.53 | 10.4916 | 10.58 | 10.4916 | 700 |
| 1732232100 | 10.4209 | -0.1 | -0.94 | 10.38 | 10.4209 | 10.38 | 654 |
| 1732145700 | 10.52 | -0.05 | -0.47 | 10.5 | 10.52 | 10.48 | 13845 |
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
