Premium
First Trust Developed Mkt ex US Small Cap AlphaDEX Fund (FDTS)
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 | 1.6428 | 2.45157439188 | 67.01 | 70.0038 | 67.01 | 396 | 69.4515092 | SP |
| 4 | -0.4672 | -0.675925925926 | 69.12 | 71.7319 | 65.7619 | 1298 | 69.33871308 | SP |
| 12 | 3.9628 | 6.12583088576 | 64.69 | 72.6272 | 62.34 | 1563 | 69.06336173 | SP |
| 26 | 11.2528 | 19.6041811847 | 57.4 | 72.6272 | 57.2479 | 2779 | 67.60187929 | SP |
| 52 | 18.8028 | 37.7187562688 | 49.85 | 72.6272 | 49.21 | 1588 | 65.85539774 | SP |
| 156 | 29.5276 | 75.4695183667 | 39.1252 | 72.6272 | 36.0157 | 862 | 56.14537767 | SP |
| 260 | 21.4228 | 45.3584586068 | 47.23 | 72.6272 | 31.93 | 1140 | 48.20974501 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 68.6528 | 0.12 | 0.18 | 68.81 | 68.81 | 68.38 | 2747 |
| 1781735700 | 68.5285 | -0.62 | -0.90 | 69.37 | 69.37 | 68.5285 | 32 |
| 1781649300 | 69.1516 | -0.85 | -1.22 | 69.71 | 69.71 | 69.1516 | 328 |
| 1781562900 | 70.0038 | 0.84 | 1.22 | 69.85 | 70.0038 | 69.75 | 570 |
| 1781303700 | 69.1611 | -0.12 | -0.17 | 68.805 | 69.1611 | 68.805 | 34 |
| 1781217300 | 69.2771 | 3.23 | 4.89 | 67.01 | 69.2771 | 67.01 | 1015 |
| 1781130900 | 66.0487 | -0.19 | -0.29 | 66.36 | 66.39 | 66.0487 | 471 |
| 1781044500 | 66.2431 | -0.33 | -0.50 | 67.35 | 67.35 | 65.98 | 1862 |
| 1780958100 | 66.5766 | 0.81 | 1.24 | 67 | 67 | 66.5766 | 698 |
| 1780698900 | 65.7619 | -2.92 | -4.25 | 67.795 | 67.795 | 65.7619 | 210 |
| 1780612500 | 68.68 | 0.77 | 1.13 | 68.06 | 68.68 | 68.06 | 72 |
| 1780526100 | 67.9137 | -0.78 | -1.14 | 68.5 | 68.5 | 67.9137 | 339 |
| 1780439700 | 68.6981 | -0.47 | -0.69 | 68.05 | 68.83 | 68.05 | 1343 |
| 1780353300 | 69.1722 | -0.44 | -0.63 | 69 | 69.1722 | 68.47 | 5069 |
| 1780094100 | 69.6126 | -0.69 | -0.98 | 69.83 | 69.83 | 69.07 | 1275 |
| 1780007700 | 70.3044 | 0.53 | 0.76 | 69.33 | 70.425 | 69.13 | 1699 |
| 1779921300 | 69.7765 | -1.96 | -2.73 | 70.33 | 70.33 | 69.38 | 5641 |
| 1779834900 | 71.7319 | 1.8 | 2.57 | 70.98 | 71.7319 | 70.98 | 2853 |
| 1779489300 | 69.934 | -0.05 | -0.08 | 70 | 70 | 69.92 | 539 |
| 1779402900 | 69.9884 | 0.22 | 0.32 | 69.12 | 70 | 69.12 | 610 |
| 1779316500 | 69.7653 | 0.43 | 0.62 | 68.85 | 69.7653 | 68.85 | 219 |
| 1779230100 | 69.3365 | -0.94 | -1.34 | 69.12 | 69.73 | 68.82 | 1235 |
| 1779143700 | 70.2775 | -0.4 | -0.57 | 70.96 | 70.96 | 70.2775 | 221 |
| 1778884500 | 70.6793 | -1.2 | -1.68 | 70.65 | 70.6793 | 70.65 | 196 |
| 1778798100 | 71.8838 | 0.4 | 0.56 | 71.48 | 72.07 | 71.48 | 1264 |
| 1778711700 | 71.4816 | 0.83 | 1.17 | 70.83 | 71.4816 | 70.83 | 396 |
| 1778625300 | 70.653 | -1.53 | -2.13 | 71.13 | 71.13 | 70.53 | 158 |
| 1778538900 | 72.1878 | -0.44 | -0.61 | 72.045 | 72.53 | 71.96 | 8190 |
| 1778279700 | 72.6272 | 1.43 | 2.00 | 72.1 | 72.6272 | 72.1 | 510 |
| 1778193300 | 71.2 | -0.83 | -1.16 | 72.145 | 72.145 | 70.92 | 1344 |
| 1778106900 | 72.034 | 1.09 | 1.54 | 71.695 | 72.034 | 71.695 | 127 |
| 1778020500 | 70.9405 | 1.3 | 1.86 | 70.21 | 71.08 | 70.21 | 834 |
| 1777934100 | 69.643 | -0.4 | -0.57 | 69.62 | 70.15 | 69.33 | 4300 |
| 1777674900 | 70.0429 | -0.39 | -0.55 | 69.965 | 70.64 | 69.94 | 1644 |
| 1777588500 | 70.431 | 1.63 | 2.36 | 69.545 | 70.431 | 69.18 | 3495 |
| 1777502100 | 68.8058 | -0.25 | -0.37 | 68.94 | 68.97 | 68.29 | 10629 |
| 1777415700 | 69.0605 | 0.29 | 0.43 | 69 | 69.34 | 69 | 2652 |
| 1777329300 | 68.7663 | -0.04 | -0.06 | 69.29 | 69.29 | 68.7 | 2920 |
| 1777070100 | 68.8073 | 0.78 | 1.15 | 68.8 | 68.8073 | 68.2001 | 2291 |
| 1776983700 | 68.0272 | -0.9 | -1.31 | 68.44 | 68.505 | 67.815 | 1917 |
| 1776897300 | 68.9292 | 0.82 | 1.20 | 68.95 | 69.07 | 68.905 | 830 |
| 1776810900 | 68.1108 | -1.32 | -1.91 | 68.88 | 68.88 | 68.1108 | 170 |
| 1776724500 | 69.4338 | -1.03 | -1.46 | 69.84 | 69.84 | 69.426595 | 1117 |
| 1776465300 | 70.4637 | 1.27 | 1.83 | 70.05 | 70.86 | 70.05 | 433 |
| 1776378900 | 69.195 | 0.06 | 0.08 | 69.25 | 69.38 | 69.08 | 3511 |
| 1776292500 | 69.137 | -0.39 | -0.56 | 69.41 | 69.41 | 68.724 | 1931 |
| 1776206100 | 69.5269 | 0.93 | 1.35 | 69.315 | 69.5269 | 69.24 | 864 |
| 1776119700 | 68.5981 | 0.61 | 0.89 | 67.51 | 68.5981 | 67.51 | 1314 |
| 1775860500 | 67.9924 | -0.05 | -0.07 | 68.27 | 68.27 | 67.74 | 279 |
| 1775774100 | 68.0414 | 0.16 | 0.23 | 67.89 | 68.1 | 67.89 | 458 |
| 1775687700 | 67.8864 | 2.67 | 4.09 | 67.99 | 68.11 | 67.655 | 1398 |
| 1775601300 | 65.2168 | -0.06 | -0.09 | 65.269999 | 65.269999 | 64.269999 | 744 |
| 1775514900 | 65.2731 | 0.37 | 0.57 | 65.519999 | 65.519999 | 65.2731 | 290 |
| 1775169300 | 64.9002 | -0.84 | -1.28 | 63.51 | 64.9002 | 63.51 | 1601 |
| 1775082900 | 65.7416 | 1.09 | 1.68 | 65.68 | 65.7416 | 65.5 | 1104 |
| 1774996500 | 64.6563 | 1.91 | 3.04 | 63.39 | 64.6563 | 63.29 | 482 |
| 1774910100 | 62.7466 | -0.45 | -0.71 | 63.78 | 63.78 | 62.34 | 2960 |
| 1774650900 | 63.1982 | -0.48 | -0.76 | 63.29 | 63.29 | 62.9 | 945 |
| 1774564500 | 63.6823 | -1.62 | -2.48 | 64.69 | 64.709999 | 63.6823 | 1046 |
| 1774478100 | 65.299099 | 0.97 | 1.51 | 65.3 | 65.739999 | 65.19 | 1609 |
| 1774391700 | 64.3275 | -0.26 | -0.40 | 63.62 | 64.555 | 63.62 | 1712 |
| 1774305300 | 64.588399 | 1.24 | 1.96 | 64.8 | 64.8 | 64.185 | 5440 |
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.
