Premium
First Trust CEF VIII First Trust Income Opportunities ETF (FCEF)
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 | -0.19 | -0.858563036602 | 22.13 | 22.219 | 21.77 | 5901 | 21.94866933 | SP |
| 4 | -0.49 | -2.18457423094 | 22.43 | 22.43 | 21.77 | 8645 | 22.12508242 | SP |
| 12 | -0.23 | -1.03743797925 | 22.17 | 22.43 | 21.2146 | 8958 | 22.05090645 | SP |
| 26 | 0.17 | 0.780891134589 | 21.77 | 22.64 | 21.2146 | 8407 | 22.09129677 | SP |
| 52 | 1.55 | 7.60176557136 | 20.39 | 22.64 | 19.63 | 7293 | 21.58965907 | SP |
| 156 | -0.77 | -3.3905768384 | 22.71 | 23.8 | 17.62 | 6388 | 20.4737617 | SP |
| 260 | 0.34 | 1.57407407407 | 21.6 | 26.26 | 12.48 | 7965 | 20.47258667 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 21.94 | 0.08 | 0.37 | 21.8392 | 21.95 | 21.77 | 11097 |
| 1741131300 | 21.86 | -0.12 | -0.55 | 21.915 | 21.915 | 21.7891 | 4282 |
| 1741044900 | 21.98 | -0.08 | -0.36 | 22.165 | 22.219 | 21.98 | 6537 |
| 1740785700 | 22.06 | 0.1 | 0.46 | 22.0284 | 22.06 | 22.019 | 1851 |
| 1740699300 | 21.96 | -0.11 | -0.52 | 22.13 | 22.13 | 21.925 | 5737 |
| 1740612900 | 22.0741 | -0.02 | -0.07 | 22.1 | 22.16 | 22.05 | 14192 |
| 1740526500 | 22.09 | 0.06 | 0.27 | 22.1 | 22.1 | 21.97 | 7720 |
| 1740440100 | 22.03 | -0.17 | -0.77 | 22.13 | 22.18 | 22.03 | 18924 |
| 1740180900 | 22.2 | -0.13 | -0.58 | 22.32 | 22.32 | 22.16 | 3279 |
| 1740094500 | 22.33 | 0.04 | 0.20 | 22.305 | 22.34 | 22.21 | 6327 |
| 1740008100 | 22.285 | -0.05 | -0.20 | 22.33 | 22.35 | 22.28 | 1163 |
| 1739921700 | 22.33 | 0.11 | 0.49 | 22.265 | 22.33 | 22.23 | 8464 |
| 1739576100 | 22.2206 | 0.06 | 0.25 | 22.235 | 22.25 | 22.21 | 5522 |
| 1739489700 | 22.165 | 0.12 | 0.56 | 22.15 | 22.21 | 22.1097 | 8544 |
| 1739403300 | 22.0408 | -0.05 | -0.22 | 22.07 | 22.11 | 22.0187 | 3536 |
| 1739316900 | 22.0896 | -0.15 | -0.65 | 22.19 | 22.19 | 22.02 | 20741 |
| 1739230500 | 22.2348 | -0.01 | -0.02 | 22.28 | 22.28 | 22.2 | 12277 |
| 1738971300 | 22.24 | -0.06 | -0.27 | 22.31 | 22.38 | 22.229164 | 14225 |
| 1738884900 | 22.3 | -0.03 | -0.11 | 22.43 | 22.43 | 22.295 | 9832 |
| 1738798500 | 22.3251 | 0.14 | 0.61 | 22.28 | 22.35 | 22.2 | 13392 |
| 1738712100 | 22.19 | 0.06 | 0.25 | 22.0901 | 22.24 | 22.0901 | 6993 |
| 1738625700 | 22.1344 | -0.02 | -0.08 | 22.04 | 22.18 | 22.019 | 9772 |
| 1738366500 | 22.1512 | 0 | 0.01 | 22.26 | 22.2899 | 22.12 | 17001 |
| 1738280100 | 22.15 | 0.09 | 0.43 | 22.16 | 22.229 | 22.0511 | 4858 |
| 1738193700 | 22.055 | -0.02 | -0.07 | 22.14 | 22.1458 | 22.0301 | 3958 |
| 1738107300 | 22.07 | -0.02 | -0.08 | 22.149 | 22.149 | 22.0001 | 12126 |
| 1738020900 | 22.0874 | -0.14 | -0.64 | 22.0605 | 22.1599 | 22.0605 | 2517 |
| 1737761700 | 22.23 | 0.05 | 0.25 | 22.26 | 22.299 | 22.2 | 62196 |
| 1737675300 | 22.175 | 0 | 0.00 | 22.175 | 22.175 | 22.175 | 0 |
| 1737588900 | 22.175 | -0.01 | -0.05 | 22.06 | 22.23 | 22.06 | 58340 |
| 1737502500 | 22.185 | 0.13 | 0.57 | 22.001 | 22.2199 | 22 | 7777 |
| 1737156900 | 22.06 | 0.18 | 0.82 | 22 | 22.08 | 21.95 | 3553 |
| 1737070500 | 21.88 | 0.02 | 0.09 | 21.825 | 21.89 | 21.79 | 1897 |
| 1736984100 | 21.86 | 0.28 | 1.30 | 21.849 | 21.87 | 21.771 | 2807 |
| 1736897700 | 21.58 | -0.05 | -0.24 | 21.53 | 21.6299 | 21.53 | 2395 |
| 1736811300 | 21.6314 | -0.03 | -0.13 | 21.65 | 21.68 | 21.6314 | 1546 |
| 1736552100 | 21.66 | -0.13 | -0.60 | 21.69 | 21.69 | 21.56 | 9109 |
| 1736379300 | 21.79 | 0.16 | 0.74 | 21.67 | 21.79 | 21.661 | 7153 |
| 1736292900 | 21.63 | -0.15 | -0.69 | 21.7 | 21.83 | 21.63 | 20047 |
| 1736206500 | 21.78 | 0.05 | 0.25 | 21.7318 | 21.87 | 21.7318 | 8514 |
| 1735947300 | 21.7265 | 0.19 | 0.87 | 21.6532 | 21.769 | 21.6401 | 1947 |
| 1735860900 | 21.54 | -0.07 | -0.32 | 21.61 | 21.65 | 21.54 | 2454 |
| 1735688100 | 21.61 | 0.09 | 0.39 | 21.66 | 21.66 | 21.53 | 2654 |
| 1735601700 | 21.525 | -0.09 | -0.41 | 21.44 | 21.57 | 21.44 | 787 |
| 1735342500 | 21.6135 | -0.18 | -0.81 | 21.645 | 21.6461 | 21.6 | 3109 |
| 1735256100 | 21.79 | 0.04 | 0.21 | 21.79 | 21.8499 | 21.69 | 8257 |
| 1735077840 | 21.745 | 0.14 | 0.62 | 21.65 | 21.79 | 21.65 | 521 |
| 1734996900 | 21.61 | 0.16 | 0.77 | 21.4608 | 21.61 | 21.445 | 6099 |
| 1734737700 | 21.4452 | 0.23 | 1.09 | 21.32 | 21.48 | 21.3127 | 4407 |
| 1734651300 | 21.2146 | -0.16 | -0.77 | 21.42 | 21.42 | 21.2146 | 1726 |
| 1734564900 | 21.3788 | -0.39 | -1.80 | 21.85 | 21.85 | 21.3788 | 5124 |
| 1734478500 | 21.77 | -0.13 | -0.59 | 21.915 | 21.915 | 21.7393 | 12257 |
| 1734392100 | 21.9 | -0.2 | -0.90 | 22.12 | 22.12 | 21.9 | 2955 |
| 1734132900 | 22.1 | 0.02 | 0.09 | 22.0943 | 22.149 | 22.0649 | 6914 |
| 1734046500 | 22.0791 | -0.11 | -0.52 | 22.17 | 22.17 | 22.0773 | 4346 |
| 1733960100 | 22.1937 | -0.08 | -0.34 | 22.1854 | 22.27 | 22.14 | 5835 |
| 1733873700 | 22.27 | -0.23 | -1.02 | 22.44 | 22.49 | 22.26 | 9455 |
| 1733787300 | 22.5 | -0.04 | -0.16 | 22.64 | 22.64 | 22.5 | 4322 |
| 1733528100 | 22.535 | -0.03 | -0.11 | 22.5802 | 22.6 | 22.51 | 3390 |
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
