Premium
First Trust Developed Markets ex US AlphaDEX Fund (FDT)
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 | -2.047 | -2.16820252092 | 94.41 | 94.8399 | 90.08 | 124708 | 92.49819856 | SP |
| 4 | -4.767 | -4.90785545146 | 97.13 | 100.8599 | 90.08 | 115142 | 95.16520272 | SP |
| 12 | -1.707 | -1.81460614436 | 94.07 | 101.32 | 90.08 | 118139 | 96.18589682 | SP |
| 26 | 8.893 | 10.6541272313 | 83.47 | 101.32 | 83.33 | 128764 | 92.47312619 | SP |
| 52 | 22.803 | 32.7817711328 | 69.56 | 101.32 | 68.1706 | 89608 | 87.69979291 | SP |
| 156 | 41.403 | 81.2460753532 | 50.96 | 101.32 | 46.9 | 54054 | 73.10453199 | SP |
| 260 | 29.593 | 47.1451330253 | 62.77 | 101.32 | 41.2066 | 50507 | 65.69456803 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 92.363 | 0.84 | 0.92 | 92.24 | 92.637 | 91.865 | 65007 |
| 1783636500 | 91.519 | -0.19 | -0.21 | 91.37 | 91.96 | 91.13 | 114675 |
| 1783550100 | 91.71 | -0.35 | -0.38 | 90.87 | 91.75 | 90.08 | 128500 |
| 1783463700 | 92.06 | -2.43 | -2.57 | 92.66 | 93.22 | 91.975 | 121393 |
| 1783377300 | 94.4851 | 1.03 | 1.11 | 94.41 | 94.8399 | 93.85 | 134263 |
| 1783031700 | 93.4519 | -0.18 | -0.19 | 94.12 | 94.93 | 92.51 | 120680 |
| 1782945300 | 93.6291 | -1.05 | -1.11 | 93.82 | 94.46 | 93.44 | 180639 |
| 1782858900 | 94.6775 | 0.46 | 0.48 | 93.92 | 94.91 | 93.75 | 104294 |
| 1782772500 | 94.2223 | 0.02 | 0.02 | 94.17 | 94.29 | 92.99 | 175195 |
| 1782513300 | 94.1998 | -0.64 | -0.68 | 93.61 | 94.92 | 93.61 | 134406 |
| 1782426900 | 94.8438 | -0.23 | -0.24 | 96.47 | 96.47 | 94.336 | 82501 |
| 1782340500 | 95.0711 | -0.3 | -0.31 | 95.31 | 95.31 | 94.3652 | 113959 |
| 1782254100 | 95.37 | -4.43 | -4.44 | 95.28 | 96.33 | 94.9828 | 118009 |
| 1782167700 | 99.8 | 0.4 | 0.40 | 99.65 | 100.16 | 97.9752 | 86831 |
| 1781822100 | 99.3978 | 0.64 | 0.65 | 99.37 | 99.699 | 99.05 | 89979 |
| 1781735700 | 98.76 | -1.07 | -1.07 | 100.39 | 100.8599 | 98.435 | 73537 |
| 1781649300 | 99.8306 | -0.28 | -0.28 | 100.21 | 100.845 | 99.616 | 96535 |
| 1781562900 | 100.1071 | 2.57 | 2.64 | 99.98 | 100.4277 | 99.62 | 80967 |
| 1781303700 | 97.535 | 0.2 | 0.21 | 97.13 | 97.85 | 96.66 | 116198 |
| 1781217300 | 97.3303 | 3.9 | 4.18 | 94.7 | 97.44 | 94.38 | 124607 |
| 1781130900 | 93.4279 | -1.66 | -1.75 | 94.01 | 95.339 | 93.24 | 146016 |
| 1781044500 | 95.09 | -0.21 | -0.22 | 96.91 | 98.3499 | 93.06 | 140013 |
| 1780958100 | 95.3024 | 1.11 | 1.18 | 96.3 | 96.58 | 94.94 | 110064 |
| 1780698900 | 94.1938 | -4.66 | -4.71 | 96.89 | 96.89 | 94.0001 | 156139 |
| 1780612500 | 98.85 | -0.48 | -0.48 | 98.47 | 99.02 | 97.9 | 255863 |
| 1780526100 | 99.3311 | -0.64 | -0.64 | 99.6 | 99.86 | 98.8501 | 129481 |
| 1780439700 | 99.975 | -0.96 | -0.96 | 99.65 | 100.25 | 99.2978 | 95724 |
| 1780353300 | 100.9393 | 0.18 | 0.18 | 100.06 | 101.32 | 99.5201 | 64825 |
| 1780094100 | 100.76 | 0.67 | 0.67 | 100.87 | 101.18 | 100.47 | 155217 |
| 1780007700 | 100.0921 | 0.69 | 0.69 | 99.07 | 100.3799 | 98.68 | 66865 |
| 1779921300 | 99.4056 | -1.29 | -1.28 | 99.84 | 99.84 | 98.98 | 131528 |
| 1779834900 | 100.6942 | 3.63 | 3.74 | 100.44 | 100.93388 | 100.22 | 104596 |
| 1779489300 | 97.0623 | -0.01 | -0.01 | 97.55 | 98.09 | 96.925 | 96963 |
| 1779402900 | 97.0712 | 0.93 | 0.97 | 96.05 | 97.43 | 95.75 | 85047 |
| 1779316500 | 96.1423 | 1.32 | 1.39 | 94.56 | 96.1954 | 94.1 | 69614 |
| 1779230100 | 94.8266 | -1.57 | -1.63 | 94.5 | 95.5699 | 93.8389 | 74483 |
| 1779143700 | 96.3952 | -0.29 | -0.30 | 96.94 | 96.94 | 95.47 | 121811 |
| 1778884500 | 96.69 | -2.8 | -2.81 | 96.99 | 97.92 | 96.32 | 105727 |
| 1778798100 | 99.4899 | -0.42 | -0.42 | 99.5 | 100.47 | 98.9174 | 81327 |
| 1778711700 | 99.9097 | 1.45 | 1.47 | 98.98 | 99.985 | 98.91 | 137669 |
| 1778625300 | 98.4601 | -1.15 | -1.16 | 98.96 | 98.96 | 97.415 | 225933 |
| 1778538900 | 99.6145 | 0.38 | 0.39 | 99.48 | 100.705 | 99.48 | 118156 |
| 1778279700 | 99.23 | 2.19 | 2.26 | 98.52 | 99.5799 | 98.52 | 135658 |
| 1778193300 | 97.04 | -1.43 | -1.45 | 98.71 | 98.71 | 96.86 | 198840 |
| 1778106900 | 98.47 | 2.19 | 2.27 | 98.12 | 98.56 | 97.82 | 99435 |
| 1778020500 | 96.28 | 1.88 | 1.99 | 95.49 | 96.8099 | 95.455 | 150232 |
| 1777934100 | 94.4 | -0.44 | -0.46 | 94.94 | 95.725 | 93.8701 | 144128 |
| 1777674900 | 94.835 | -0.21 | -0.22 | 94.84 | 95.54 | 94.72 | 144336 |
| 1777588500 | 95.0409 | 2.69 | 2.91 | 93.98 | 95.17 | 93.5001 | 132889 |
| 1777502100 | 92.35 | -0.43 | -0.46 | 93.02 | 93.2981 | 91.99 | 82891 |
| 1777415700 | 92.78 | -0.09 | -0.10 | 92.67 | 93.15 | 92.494 | 79638 |
| 1777329300 | 92.8704 | -0.27 | -0.29 | 93.23 | 93.32 | 92.74 | 92581 |
| 1777070100 | 93.1375 | 0.81 | 0.87 | 92.92 | 93.24 | 92.4451 | 90484 |
| 1776983700 | 92.33 | -1.1 | -1.17 | 93.02 | 93.235 | 91.3 | 136676 |
| 1776897300 | 93.425 | 1.73 | 1.89 | 93.1 | 93.47 | 92.895 | 68779 |
| 1776810900 | 91.6927 | -1.77 | -1.89 | 93.07 | 93.39 | 91.565 | 81992 |
| 1776724500 | 93.46 | -0.91 | -0.96 | 93.46 | 93.46 | 92.975 | 84686 |
| 1776465300 | 94.37 | 1.2 | 1.29 | 94.07 | 95.16 | 94.06 | 140475 |
| 1776378900 | 93.17 | 0.19 | 0.20 | 93.61 | 93.61 | 92.96 | 105152 |
| 1776292500 | 92.9802 | -0.83 | -0.89 | 92.91 | 93.12 | 92.65 | 127262 |
| 1776206100 | 93.8129 | 1.1 | 1.18 | 93.29 | 93.92 | 92.985 | 136599 |
| 1776119700 | 92.7161 | 0.4 | 0.43 | 91.07 | 92.7881 | 91.07 | 86036 |
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.
