Premium
First Trust Developed Mkt ex US Small Cap AlphaDEX Fund (FDTS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.345 | 0.814255369365 | 42.37 | 42.715 | 41.57 | 140 | 42.18465749 | SP |
| 4 | 0.575 | 1.36449928809 | 42.14 | 42.715 | 41.01 | 147 | 41.73661226 | SP |
| 12 | 3.025 | 7.62156714538 | 39.69 | 42.715 | 38.98 | 258 | 40.64689184 | SP |
| 26 | 0.085 | 0.199390100868 | 42.63 | 44.2308 | 38.98 | 719 | 41.4468373 | SP |
| 52 | 0.925 | 2.21344819335 | 41.79 | 44.2308 | 38.54 | 530 | 41.56193185 | SP |
| 156 | 0.635 | 1.50903041825 | 42.08 | 45.49 | 31.93 | 928 | 39.27591656 | SP |
| 260 | 19.295 | 82.3868488471 | 23.42 | 52.32 | 22.32 | 1177 | 40.0712993 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 42.715 | 0.66 | 1.56 | 42.715 | 42.715 | 42.715 | 0 |
| 1741905300 | 42.0576 | -0.29 | -0.69 | 42.07 | 42.07 | 42.0576 | 11 |
| 1741818900 | 42.35 | 0.68 | 1.64 | 42.06 | 42.35 | 42.06 | 217 |
| 1741732500 | 41.6663 | -0.1 | -0.25 | 41.84 | 41.84 | 41.57 | 261 |
| 1741646100 | 41.77 | -0.92 | -2.16 | 42.3 | 42.3 | 41.77 | 31 |
| 1741390500 | 42.69 | 0.65 | 1.55 | 42.25 | 42.69 | 42.25 | 205 |
| 1741304100 | 42.0397 | -0.38 | -0.90 | 42.23 | 42.23 | 42.0397 | 246 |
| 1741217700 | 42.4198 | 1.13 | 2.74 | 42.22 | 42.4198 | 42.22 | 210 |
| 1741131300 | 41.2892 | -0.06 | -0.15 | 41.01 | 41.36 | 41.01 | 212 |
| 1741044900 | 41.35 | 0.25 | 0.61 | 41.8 | 41.8 | 41.35 | 144 |
| 1740785700 | 41.1 | -0.49 | -1.18 | 41.31 | 41.31 | 41.1 | 861 |
| 1740699300 | 41.59 | -0.22 | -0.52 | 41.78 | 41.78 | 41.59 | 1 |
| 1740612900 | 41.8064 | 0.17 | 0.40 | 41.8064 | 41.8064 | 41.8064 | 0 |
| 1740526500 | 41.6384 | 0.09 | 0.22 | 41.6384 | 41.6384 | 41.6384 | 0 |
| 1740440100 | 41.548 | -0.1 | -0.23 | 41.548 | 41.548 | 41.548 | 0 |
| 1740180900 | 41.6441 | -0.44 | -1.05 | 41.6441 | 41.6441 | 41.6441 | 34 |
| 1740094500 | 42.0848 | 0.01 | 0.04 | 42.13 | 42.13 | 42.03 | 172 |
| 1740008100 | 42.07 | -0.14 | -0.33 | 41.85 | 42.07 | 41.85 | 5 |
| 1739921700 | 42.21 | 0.06 | 0.14 | 42.28 | 42.28 | 42.21 | 1 |
| 1739576100 | 42.15 | 0.34 | 0.83 | 42.06 | 42.15 | 42.06 | 238 |
| 1739489700 | 41.805 | 0.32 | 0.77 | 41.7 | 41.805 | 41.7 | 20 |
| 1739403300 | 41.485 | -0.07 | -0.17 | 41.485 | 41.485 | 41.485 | 6 |
| 1739316900 | 41.5539 | -0.08 | -0.18 | 41.3844 | 41.5539 | 41.3844 | 425 |
| 1739230500 | 41.63 | 0.28 | 0.68 | 41.66 | 41.66 | 41.63 | 94 |
| 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 | 40.22 | 40.4528 | 40.22 | 1324 |
| 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 | 100 |
| 1736292900 | 40.05 | -0.6 | -1.49 | 40.62 | 40.62 | 40.05 | 159 |
| 1736206500 | 40.6542 | 0.32 | 0.80 | 40.63 | 40.6542 | 40.63 | 86 |
| 1735947300 | 40.33 | 0.08 | 0.20 | 40.18 | 40.33 | 40.18 | 63 |
| 1735860900 | 40.25 | 0.37 | 0.93 | 40.185 | 40.25 | 40 | 519 |
| 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 | 39.42 | 40.02 | 39.42 | 1033 |
| 1734651300 | 39.7698 | 0.02 | 0.05 | 39.7698 | 39.7698 | 39.7698 | 0 |
| 1734564900 | 39.75 | -0.62 | -1.54 | 40.55 | 40.55 | 39.75 | 7 |
| 1734478500 | 40.37 | -0.44 | -1.09 | 40.64 | 40.64 | 40.37 | 1 |
| 1734392100 | 40.8134 | -0.1 | -0.25 | 40.8134 | 40.8134 | 40.8134 | 0 |
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
