Premium
First Trust SSI Strategic Convertible Securities (FCVT)
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 | -2.527 | -4.60879080795 | 54.83 | 54.9 | 52.23 | 15602 | 54.0289403 | SP |
| 4 | -1.017 | -1.90735183796 | 53.32 | 54.9 | 50.54 | 20100 | 53.26970403 | SP |
| 12 | 7.023 | 15.5101590106 | 45.28 | 54.9 | 45.13 | 21739 | 50.60843389 | SP |
| 26 | 8.473 | 19.3315080995 | 43.83 | 54.9 | 42.54 | 26738 | 47.42119832 | SP |
| 52 | 14.353 | 37.8208168643 | 37.95 | 54.9 | 37.95 | 34052 | 44.0690183 | SP |
| 156 | 20.233 | 63.0901153726 | 32.07 | 54.9 | 29.25 | 28485 | 38.11553225 | SP |
| 260 | 0.093 | 0.178126795633 | 52.21 | 54.9 | 29.25 | 42023 | 40.08990754 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 52.303 | -0.87 | -1.63 | 52.41 | 52.55 | 52.115 | 11782 |
| 1782426900 | 53.1716 | 0.17 | 0.32 | 53.8 | 53.8 | 53 | 15651 |
| 1782340500 | 53.0013 | -0.43 | -0.80 | 53.73 | 53.73 | 52.5 | 3410 |
| 1782254100 | 53.4281 | -1.25 | -2.29 | 53.36 | 53.98 | 53.33 | 9026 |
| 1782167700 | 54.68 | 0.24 | 0.44 | 54.83 | 54.9 | 54.3666 | 34322 |
| 1781822100 | 54.44 | 0.69 | 1.28 | 54.46 | 54.65 | 54.04 | 51243 |
| 1781735700 | 53.752 | 0.12 | 0.22 | 53.92 | 54.68 | 53.752 | 23209 |
| 1781649300 | 53.6339 | -0.41 | -0.76 | 54.1 | 54.28 | 53.6339 | 14397 |
| 1781562900 | 54.0434 | 1.23 | 2.32 | 53.5 | 54.19 | 53.5 | 6320 |
| 1781303700 | 52.8183 | 0.75 | 1.44 | 52.06 | 53.0699 | 52.06 | 12591 |
| 1781217300 | 52.0662 | 1.31 | 2.58 | 51.03 | 52.2 | 50.98 | 26057 |
| 1781130900 | 50.758 | -0.9 | -1.74 | 51.18 | 51.78 | 50.64 | 9267 |
| 1781044500 | 51.6564 | -0.21 | -0.40 | 52.25 | 52.77 | 50.54 | 56962 |
| 1780958100 | 51.8628 | 0.19 | 0.36 | 52.54 | 52.54 | 51.53 | 5182 |
| 1780698900 | 51.6775 | -2.3 | -4.26 | 53.53 | 53.53 | 51.42 | 13193 |
| 1780612500 | 53.9744 | 0.18 | 0.33 | 53.45 | 54.21 | 53.2 | 6068 |
| 1780526100 | 53.7982 | -0.66 | -1.20 | 54.48 | 54.62 | 53.55 | 15269 |
| 1780439700 | 54.4536 | 0.72 | 1.34 | 54.14 | 54.69 | 54.14 | 16918 |
| 1780353300 | 53.7319 | 0.52 | 0.99 | 53.28 | 54.13 | 53.28 | 44547 |
| 1780094100 | 53.2078 | 0 | 0.01 | 53.32 | 53.38 | 52.51 | 18267 |
| 1780007700 | 53.2036 | 0.39 | 0.74 | 53.16 | 53.495 | 53.025 | 9546 |
| 1779921300 | 52.8104 | 0.21 | 0.40 | 52.96 | 52.96 | 52.32 | 39032 |
| 1779834900 | 52.5979 | 0.72 | 1.39 | 52.73 | 52.88 | 52.32 | 33779 |
| 1779489300 | 51.8768 | 0.16 | 0.32 | 51.97 | 52.13 | 51.7472 | 13431 |
| 1779402900 | 51.7139 | 1.05 | 2.07 | 50.68 | 51.7139 | 50.68 | 6273 |
| 1779316500 | 50.6653 | 0.61 | 1.21 | 50.61 | 50.83 | 50.39 | 25297 |
| 1779230100 | 50.0596 | -0.29 | -0.57 | 49.85 | 50.46 | 49.305 | 13421 |
| 1779143700 | 50.3472 | -1.05 | -2.05 | 51.86 | 51.86 | 49.72 | 49984 |
| 1778884500 | 51.4006 | -1.03 | -1.97 | 51.68 | 51.71 | 51.4006 | 10347 |
| 1778798100 | 52.4319 | 0.25 | 0.49 | 52.26 | 52.55 | 52.04 | 7051 |
| 1778711700 | 52.1774 | 0.64 | 1.24 | 52.07 | 52.4299 | 51.43 | 18420 |
| 1778625300 | 51.5372 | -0.74 | -1.41 | 51.73 | 51.73 | 50.71 | 22087 |
| 1778538900 | 52.2725 | 0.87 | 1.69 | 51.77 | 52.519 | 51.77 | 18530 |
| 1778279700 | 51.4036 | 0.43 | 0.84 | 51.37 | 51.46 | 50.9801 | 19292 |
| 1778193300 | 50.9739 | -0.93 | -1.79 | 51.81 | 51.81 | 50.69 | 10387 |
| 1778106900 | 51.903 | 1 | 1.97 | 51.43 | 51.903 | 51.355 | 11189 |
| 1778020500 | 50.9018 | 0.62 | 1.23 | 50.7 | 51.085 | 50.7 | 45785 |
| 1777934100 | 50.285 | 0.37 | 0.74 | 50.18 | 50.87 | 50.15 | 25425 |
| 1777674900 | 49.9162 | 0.43 | 0.86 | 49.41 | 50.18 | 49.41 | 48011 |
| 1777588500 | 49.49 | 0.89 | 1.82 | 49.01 | 49.6 | 48.8204 | 53656 |
| 1777502100 | 48.6038 | 0.48 | 0.99 | 49.1 | 49.1 | 48.35 | 14556 |
| 1777415700 | 48.1275 | -0.85 | -1.74 | 48.42 | 48.44 | 47.855 | 3837 |
| 1777329300 | 48.9793 | -0.03 | -0.06 | 49.4 | 49.4 | 48.69 | 54033 |
| 1777070100 | 49.0064 | -0.14 | -0.29 | 49.74 | 49.74 | 49.0064 | 7104 |
| 1776983700 | 49.1502 | 0 | 0.00 | 49.14 | 49.569226 | 48.995 | 3905 |
| 1776897300 | 49.1486 | 0.33 | 0.67 | 49.32 | 49.32 | 48.89 | 4669 |
| 1776810900 | 48.82 | -0.41 | -0.83 | 49.45 | 49.45 | 48.46 | 18315 |
| 1776724500 | 49.2297 | 0.29 | 0.59 | 49.04 | 49.25 | 48.74 | 10181 |
| 1776465300 | 48.94 | 0.17 | 0.35 | 49.01 | 49.091621 | 48.795 | 18663 |
| 1776378900 | 48.7699 | 0.59 | 1.22 | 48.16 | 48.7699 | 48.16 | 16130 |
| 1776292500 | 48.1806 | 0 | 0.01 | 48.25 | 48.25 | 47.6301 | 2674 |
| 1776206100 | 48.176 | 0.6 | 1.27 | 48.1 | 48.31 | 47.94 | 29494 |
| 1776119700 | 47.5738 | 0.5 | 1.06 | 47.12 | 47.63 | 47.12 | 5372 |
| 1775860500 | 47.0753 | -0.1 | -0.20 | 47.5 | 47.5 | 46.985 | 3818 |
| 1775774100 | 47.1715 | 0.36 | 0.77 | 46.99 | 47.4 | 46.8001 | 14291 |
| 1775687700 | 46.8097 | 1.19 | 2.62 | 46.92 | 47.0477 | 46.46 | 34063 |
| 1775601300 | 45.6154 | 0.27 | 0.60 | 45.22 | 45.6154 | 45.13 | 39006 |
| 1775514900 | 45.3418 | 0.01 | 0.01 | 45.28 | 45.7299 | 45.27 | 96237 |
| 1775169300 | 45.3366 | 0.49 | 1.10 | 44.01 | 45.3699 | 44.01 | 4264 |
| 1775082900 | 44.8448 | 0.67 | 1.51 | 44.53 | 45.105 | 44.53 | 3314 |
| 1774996500 | 44.1775 | 1.22 | 2.83 | 43.46 | 44.21 | 43.245 | 14872 |
| 1774910100 | 42.9603 | -0.8 | -1.83 | 44.11 | 44.11 | 42.54 | 8997 |
| 1774650900 | 43.7627 | -0.64 | -1.43 | 44.12 | 44.5 | 43.6171 | 10350 |
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.
