Premium
First Trust Developed Mkt ex US Small Cap AlphaDEX Fund (FDTS)
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 | 0.8947 | 2.21171340426 | 40.4528 | 41.6152 | 40.4528 | 195 | 41.27932582 | SP |
| 4 | 2.3675 | 6.07362750128 | 38.98 | 41.6152 | 38.98 | 224 | 40.81043814 | SP |
| 12 | 0.7975 | 1.96670776819 | 40.55 | 42.057 | 38.98 | 1091 | 40.83504647 | SP |
| 26 | 1.3874 | 3.47196328338 | 39.9601 | 44.2308 | 38.98 | 744 | 41.51015234 | SP |
| 52 | 0.7575 | 1.86622320769 | 40.59 | 44.2308 | 38.54 | 574 | 41.4801018 | SP |
| 156 | -3.4525 | -7.70647321429 | 44.8 | 45.49 | 31.93 | 946 | 39.34692425 | SP |
| 260 | 4.7638 | 13.0216462523 | 36.5837 | 52.32 | 22.32 | 1304 | 39.26302031 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 41.3475 | -0.27 | -0.64 | 41.3475 | 41.3475 | 41.3475 | 0 |
| 1738884900 | 41.6152 | 0.34 | 0.81 | 41.6152 | 41.6152 | 41.6152 | 0 |
| 1738798500 | 41.2797 | 0.37 | 0.89 | 41.0266 | 41.2797 | 41.0266 | 975 |
| 1738712100 | 40.9145 | 0.46 | 1.14 | 40.9145 | 40.9145 | 40.9145 | 1 |
| 1738625700 | 40.4528 | -0.44 | -1.07 | 40.4528 | 40.4528 | 40.4528 | 0 |
| 1738366500 | 40.89 | -0.36 | -0.87 | 41.25 | 41.25 | 40.89 | 687 |
| 1738280100 | 41.2502 | 0.5 | 1.23 | 41.2502 | 41.2502 | 41.2502 | 0 |
| 1738193700 | 40.747 | -0.07 | -0.18 | 40.74 | 40.747 | 40.68 | 815 |
| 1738107300 | 40.82 | 0.3 | 0.75 | 40.54 | 40.82 | 40.54 | 1 |
| 1738020900 | 40.5181 | -0.37 | -0.90 | 40.544 | 40.544 | 40.5 | 358 |
| 1737761700 | 40.885 | 0.36 | 0.90 | 40.885 | 40.885 | 40.885 | 3 |
| 1737675300 | 40.52 | 0 | 0.00 | 40.52 | 40.52 | 40.52 | 0 |
| 1737588900 | 40.52 | -0.19 | -0.46 | 40.62 | 40.642 | 40.52 | 1054 |
| 1737502500 | 40.7056 | 0.61 | 1.53 | 40.63 | 40.7056 | 40.63 | 116 |
| 1737156900 | 40.0911 | 0.29 | 0.73 | 40.0911 | 40.0911 | 40.0911 | 0 |
| 1737070500 | 39.8 | -0.11 | -0.27 | 39.95 | 39.95 | 39.8 | 3 |
| 1736984100 | 39.908 | 0.53 | 1.36 | 39.908 | 39.908 | 39.908 | 0 |
| 1736897700 | 39.3739 | -0.05 | -0.12 | 39.3739 | 39.3739 | 39.3739 | 2 |
| 1736811300 | 39.42 | 0.11 | 0.28 | 38.98 | 39.42 | 38.98 | 23 |
| 1736552100 | 39.3088 | -0.53 | -1.33 | 39.18 | 39.3088 | 39.18 | 537 |
| 1736379300 | 39.84 | -0.21 | -0.52 | 39.94 | 39.94 | 39.84 | 0 |
| 1736292900 | 40.05 | -0.6 | -1.49 | 40.59 | 40.59 | 40.05 | 158 |
| 1736206500 | 40.6542 | 0.32 | 0.80 | 40.6542 | 40.6542 | 40.6542 | 43 |
| 1735947300 | 40.33 | 0.08 | 0.20 | 40.33 | 40.33 | 40.33 | 31 |
| 1735860900 | 40.25 | 0.37 | 0.93 | 40.01 | 40.25 | 40 | 518 |
| 1735688100 | 39.88 | -0.27 | -0.67 | 39.87 | 40.32 | 39.87 | 1569 |
| 1735601700 | 40.15 | 0.2 | 0.50 | 40.08 | 40.22 | 39.94 | 2611 |
| 1735342500 | 39.9496 | -0.17 | -0.42 | 39.9496 | 39.9496 | 39.9496 | 0 |
| 1735256100 | 40.1173 | 0.15 | 0.38 | 40.1173 | 40.1173 | 40.1173 | 1 |
| 1735077840 | 39.9663 | 0.08 | 0.19 | 39.9663 | 39.9663 | 39.9663 | 1 |
| 1734996900 | 39.89 | -0.13 | -0.32 | 39.9 | 39.9 | 39.89 | 174 |
| 1734737700 | 40.02 | 0.25 | 0.63 | 39.69 | 40.02 | 39.69 | 882 |
| 1734651300 | 39.7698 | 0.02 | 0.05 | 39.7698 | 39.7698 | 39.7698 | 0 |
| 1734564900 | 39.75 | -0.62 | -1.54 | 39.75 | 39.75 | 39.75 | 6 |
| 1734478500 | 40.37 | -0.44 | -1.09 | 40.37 | 40.37 | 40.37 | 0 |
| 1734392100 | 40.8134 | -0.1 | -0.25 | 40.8134 | 40.8134 | 40.8134 | 0 |
| 1734132900 | 40.917 | -0.73 | -1.76 | 40.917 | 40.917 | 40.917 | 4 |
| 1734046500 | 41.6481 | -0.41 | -0.97 | 41.93 | 41.93 | 41.6481 | 47 |
| 1733960100 | 42.057 | 0.52 | 1.25 | 41.82 | 42.057 | 41.82 | 177 |
| 1733873700 | 41.5369 | -0.03 | -0.08 | 41.5369 | 41.5369 | 41.5369 | 0 |
| 1733787300 | 41.57 | -0.31 | -0.73 | 41.57 | 41.57 | 41.57 | 0 |
| 1733528100 | 41.875 | -0.07 | -0.16 | 41.875 | 41.875 | 41.875 | 1 |
| 1733441700 | 41.9427 | 0.06 | 0.13 | 41.9427 | 41.9427 | 41.9427 | 7 |
| 1733355300 | 41.8873 | -0.12 | -0.29 | 41.8873 | 41.8873 | 41.8873 | 7 |
| 1733268900 | 42.011 | 0.64 | 1.55 | 42.011 | 42.011 | 42.011 | 4 |
| 1733182500 | 41.37 | -0.11 | -0.25 | 41.34 | 41.43 | 41.34 | 384 |
| 1732917840 | 41.475 | 0.52 | 1.26 | 41.47 | 41.475 | 41.47 | 86 |
| 1732750500 | 40.9581 | 0.13 | 0.32 | 40.86 | 40.9581 | 40.86 | 251 |
| 1732664100 | 40.828 | -0.14 | -0.34 | 40.828 | 40.828 | 40.828 | 5 |
| 1732577700 | 40.9675 | -0.1 | -0.25 | 40.925 | 40.9675 | 40.925 | 266 |
| 1732318500 | 41.07 | 0.33 | 0.81 | 41.07 | 41.07 | 41.07 | 51 |
| 1732232100 | 40.7406 | 0.01 | 0.02 | 40.7406 | 40.7406 | 40.7406 | 0 |
| 1732145700 | 40.7317 | -0.21 | -0.51 | 40.7317 | 40.7317 | 40.7317 | 0 |
| 1732059300 | 40.9398 | -0.05 | -0.12 | 40.9 | 41 | 40.79 | 46932 |
| 1731972900 | 40.99 | 0.65 | 1.61 | 40.55 | 40.99 | 40.55 | 113 |
| 1731713700 | 40.34 | -0.15 | -0.38 | 40.33 | 40.34 | 40.33 | 160 |
| 1731627300 | 40.4943 | -0.06 | -0.15 | 40.4809 | 40.4943 | 40.4809 | 174 |
| 1731540900 | 40.5548 | -0.5 | -1.21 | 40.49 | 40.59 | 40.43 | 802 |
| 1731454500 | 41.05 | -0.39 | -0.94 | 41.05 | 41.05 | 41.05 | 44 |
| 1731368100 | 41.441 | 0.01 | 0.02 | 41.3901 | 41.45 | 41.3901 | 394 |
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
