Premium
First Trust Germany AlphaDEX Fund (FGM)
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 | 0.4867 | 1.27742782152 | 38.1 | 38.5867 | 38.0942 | 261 | 38.39043666 | SP |
| 4 | 0.3266 | 0.853630805983 | 38.2601 | 40.08 | 35.98 | 1065 | 39.47642775 | SP |
| 12 | -0.1133 | -0.292764857881 | 38.7 | 40.08 | 35.98 | 489 | 39.16015361 | SP |
| 26 | 1.0067 | 2.67881852049 | 37.58 | 40.56 | 35 | 601 | 38.49791369 | SP |
| 52 | -0.601 | -1.53364448539 | 39.1877 | 41.12 | 35 | 1007 | 38.53197984 | SP |
| 156 | -14.7633 | -27.6725398313 | 53.35 | 54.55 | 27.54 | 3853 | 41.26637634 | SP |
| 260 | -5.4533 | -12.3826067212 | 44.04 | 60.8168 | 24.38 | 4476 | 44.07369074 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 38.5867 | 0.32 | 0.83 | 38.5553 | 38.5867 | 38.46 | 374 |
| 1734996900 | 38.27 | -0.06 | -0.14 | 38.24 | 38.27 | 38.22 | 116 |
| 1734737700 | 38.325 | 0.23 | 0.61 | 38.24 | 38.37 | 38.24 | 451 |
| 1734651300 | 38.0942 | 0.16 | 0.43 | 38.1 | 38.1 | 38.0942 | 101 |
| 1734564900 | 37.93 | -1.1 | -2.81 | 39.06 | 39.06 | 37.93 | 584 |
| 1734478500 | 39.0278 | -0.07 | -0.18 | 35.98 | 39.13 | 35.98 | 282 |
| 1734392100 | 39.1 | -0.4 | -1.02 | 39.25 | 39.2713 | 39.1 | 396 |
| 1734132900 | 39.5012 | 0.14 | 0.36 | 39.57 | 39.57 | 39.5012 | 2 |
| 1734046500 | 39.36 | -0.35 | -0.88 | 39.47 | 39.47 | 39.36 | 95 |
| 1733960100 | 39.7102 | 0.1 | 0.26 | 39.65 | 39.72 | 39.65 | 14593 |
| 1733873700 | 39.606 | -0.15 | -0.39 | 39.62 | 39.62 | 39.57 | 50 |
| 1733787300 | 39.76 | -0.19 | -0.48 | 39.89 | 39.89 | 39.76 | 12 |
| 1733528100 | 39.95 | -0.13 | -0.32 | 40.08 | 40.08 | 39.95 | 49 |
| 1733441700 | 40.08 | 0.88 | 2.24 | 39.82 | 40.08 | 39.82 | 55 |
| 1733355300 | 39.2 | 0.27 | 0.70 | 39.21 | 39.21 | 39.2 | 32 |
| 1733268900 | 38.9263 | 0.28 | 0.72 | 38.79 | 38.9263 | 38.79 | 1765 |
| 1733182500 | 38.6466 | 0.02 | 0.06 | 38.62 | 38.6466 | 38.62 | 33 |
| 1732917840 | 38.6238 | 0.67 | 1.77 | 38.2601 | 38.6238 | 38.2601 | 175 |
| 1732750500 | 37.9525 | 0.25 | 0.67 | 37.92 | 37.9525 | 37.92 | 2 |
| 1732664100 | 37.7 | -0.29 | -0.76 | 37.96 | 37.96 | 37.7 | 2 |
| 1732577700 | 37.99 | 0.32 | 0.85 | 38.13 | 38.13 | 37.99 | 7 |
| 1732318500 | 37.67 | 0.13 | 0.35 | 37.61 | 37.67 | 37.61 | 52 |
| 1732232100 | 37.54 | -0.3 | -0.80 | 37.65 | 37.65 | 37.54 | 30 |
| 1732145700 | 37.8418 | -0.22 | -0.59 | 37.68 | 37.8418 | 37.68 | 88 |
| 1732059300 | 38.0649 | -0.06 | -0.16 | 37.97 | 38.0649 | 37.97 | 325 |
| 1731972900 | 38.1241 | -0.1 | -0.25 | 37.99 | 38.1241 | 37.99 | 28 |
| 1731713700 | 38.22 | 0.41 | 1.08 | 38.25 | 38.25 | 38.22 | 26 |
| 1731627300 | 37.81 | 0.17 | 0.45 | 38.07 | 38.07 | 37.81 | 108 |
| 1731540900 | 37.64 | -0.14 | -0.37 | 37.69 | 37.69 | 37.64 | 73 |
| 1731454500 | 37.7791 | -0.75 | -1.95 | 37.56 | 37.81 | 37.55 | 2308 |
| 1731368100 | 38.5292 | 0.39 | 1.01 | 38.55 | 38.55 | 38.5292 | 354 |
| 1731108900 | 38.1423 | -0.57 | -1.47 | 38.2 | 38.2 | 38.09 | 990 |
| 1731022500 | 38.7133 | 0.79 | 2.08 | 38.7133 | 38.7133 | 38.7133 | 1 |
| 1730936100 | 37.9231 | -1.03 | -2.64 | 39.08 | 39.08 | 37.9231 | 6 |
| 1730849700 | 38.9525 | 0.42 | 1.10 | 38.9525 | 38.9525 | 38.9525 | 1 |
| 1730763300 | 38.5286 | 0.05 | 0.14 | 38.5286 | 38.5286 | 38.5286 | 0 |
| 1730500500 | 38.4736 | 0.02 | 0.06 | 38.62 | 38.6201 | 38.4736 | 250 |
| 1730414100 | 38.4505 | -0.26 | -0.67 | 38.41 | 38.4505 | 38.41 | 12 |
| 1730327700 | 38.71 | -0.07 | -0.18 | 38.41 | 38.71 | 38.41 | 36 |
| 1730241300 | 38.78 | -0.39 | -1.00 | 38.9 | 38.9 | 38.7792 | 236 |
| 1730154900 | 39.1709 | 0.27 | 0.71 | 39.1709 | 39.1709 | 39.1709 | 2 |
| 1729895700 | 38.8961 | -0.09 | -0.24 | 38.87 | 38.8961 | 38.87 | 27 |
| 1729809300 | 38.99 | 0.34 | 0.88 | 38.74 | 38.99 | 38.48 | 325 |
| 1729722900 | 38.6501 | -0.42 | -1.08 | 38.5848 | 38.6501 | 38.5848 | 157 |
| 1729636500 | 39.0735 | -0.13 | -0.32 | 39.07 | 39.0735 | 39.07 | 702 |
| 1729550100 | 39.2 | -0.41 | -1.04 | 39.39 | 39.39 | 39.2 | 50 |
| 1729290900 | 39.61 | 0.5 | 1.27 | 39.58 | 39.61 | 39.58 | 3 |
| 1729204500 | 39.1143 | -0.05 | -0.13 | 39.03 | 39.1143 | 39.03 | 12 |
| 1729118100 | 39.1657 | -0.03 | -0.08 | 39.1657 | 39.1657 | 39.1657 | 1 |
| 1729031700 | 39.198 | -0.24 | -0.62 | 39.198 | 39.198 | 39.198 | 84 |
| 1728945300 | 39.4419 | 0.09 | 0.23 | 39.41 | 39.4419 | 39.035 | 1005 |
| 1728686100 | 39.35 | 0.2 | 0.50 | 39.372 | 39.372 | 39.115 | 640 |
| 1728599700 | 39.1524 | -0.31 | -0.78 | 39.1524 | 39.1524 | 39.1524 | 3 |
| 1728513300 | 39.46 | 0.44 | 1.13 | 39.12 | 39.46 | 39.12 | 4 |
| 1728426900 | 39.02 | 0.04 | 0.11 | 39.1 | 39.1 | 39.02 | 101 |
| 1728340500 | 38.9773 | -0.28 | -0.72 | 39.12 | 39.12 | 38.92 | 42 |
| 1728081300 | 39.26 | 0.45 | 1.15 | 39.06 | 39.26 | 39.06 | 13 |
| 1727994900 | 38.8148 | -0.31 | -0.78 | 38.7 | 38.88 | 38.7 | 1556 |
| 1727908500 | 39.12 | -0.37 | -0.94 | 39.18 | 39.26 | 39.12 | 51 |
| 1727822100 | 39.49 | -0.44 | -1.10 | 39.88 | 39.88 | 39.49 | 24 |
| 1727735700 | 39.93 | -0.25 | -0.62 | 40.56 | 40.56 | 39.7814 | 821 |
| 1727476500 | 40.18 | 0.31 | 0.78 | 40.24 | 40.24 | 40.06 | 461 |
| 1727390100 | 39.87 | 0.88 | 2.26 | 39.86 | 39.91 | 39.86 | 297 |
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
