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 | 1.31 | 2.72802998751 | 48.02 | 49.23 | 47.19 | 12031 | 47.8012302 | SP |
| 4 | 5.43 | 12.3690205011 | 43.9 | 49.23 | 43.2 | 5466 | 47.56195775 | SP |
| 12 | 11.09 | 29.0010460251 | 38.24 | 49.23 | 37.84 | 2155 | 46.72745356 | SP |
| 26 | 11.25 | 29.5430672269 | 38.08 | 49.23 | 35.98 | 1203 | 45.12234201 | SP |
| 52 | 9.94 | 25.2348311754 | 39.39 | 49.23 | 35 | 1072 | 42.30538606 | SP |
| 156 | 5.44 | 12.3946229209 | 43.89 | 49.23 | 27.54 | 3811 | 41.1728351 | SP |
| 260 | 22.16 | 81.5605447184 | 27.17 | 60.8168 | 24.38 | 4206 | 44.54981992 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 49.33 | 1.44 | 3.01 | 49.24 | 49.33 | 48.8 | 25024 |
| 1741905300 | 47.89 | -0.22 | -0.46 | 47.79 | 47.99 | 47.61 | 23235 |
| 1741818900 | 48.11 | 0.25 | 0.52 | 48.23 | 48.29 | 47.84 | 5840 |
| 1741732500 | 47.86 | 0.59 | 1.25 | 48.05 | 48.05 | 47.19 | 4009 |
| 1741646100 | 47.27 | -1.13 | -2.33 | 47.71 | 47.72 | 47.22 | 17973 |
| 1741390500 | 48.4 | -0.32 | -0.66 | 48.02 | 48.68 | 48.02 | 9096 |
| 1741304100 | 48.72 | 0.81 | 1.69 | 48.55 | 49.23 | 48.19 | 25991 |
| 1741217700 | 47.91 | 2.89 | 6.43 | 47.07 | 47.91 | 47.07 | 2422 |
| 1741131300 | 45.0162 | -0.01 | -0.03 | 44.22 | 45.43 | 44.085 | 2767 |
| 1741044900 | 45.03 | 1.06 | 2.40 | 44.33 | 45.81 | 44.33 | 5649 |
| 1740785700 | 43.9734 | 0.17 | 0.38 | 43.65 | 43.9734 | 43.65 | 1836 |
| 1740699300 | 43.8063 | -0.59 | -1.34 | 43.99 | 43.99 | 43.61 | 408 |
| 1740612900 | 44.4 | -0.19 | -0.43 | 44.62 | 44.62 | 44.4 | 457 |
| 1740526500 | 44.59 | 1.04 | 2.39 | 44.28 | 44.59 | 44.08 | 1037 |
| 1740440100 | 43.5509 | 0.29 | 0.67 | 43.7 | 43.7 | 43.5509 | 137 |
| 1740180900 | 43.26 | -0.14 | -0.31 | 43.49 | 43.49 | 43.26 | 14 |
| 1740094500 | 43.395 | 0.12 | 0.27 | 43.28 | 43.395 | 43.2 | 446 |
| 1740008100 | 43.28 | -1.42 | -3.18 | 43.52 | 43.69 | 43.28 | 1050 |
| 1739921700 | 44.7 | 0.78 | 1.78 | 44.43 | 44.7 | 44.43 | 1376 |
| 1739576100 | 43.9178 | 0.48 | 1.10 | 43.9 | 43.9178 | 43.9 | 120 |
| 1739489700 | 43.4411 | 0.88 | 2.07 | 43.36 | 43.4411 | 43.02 | 908 |
| 1739403300 | 42.56 | 0.66 | 1.58 | 41.9 | 42.56 | 41.9 | 116 |
| 1739316900 | 41.9 | 0.19 | 0.45 | 41.69 | 41.9 | 41.69 | 12 |
| 1739230500 | 41.7125 | 0.29 | 0.70 | 41.67 | 41.7125 | 41.67 | 6 |
| 1738971300 | 41.421 | -0.52 | -1.25 | 41.421 | 41.421 | 41.421 | 43 |
| 1738884900 | 41.9438 | 0.44 | 1.07 | 41.85 | 41.9438 | 41.85 | 141 |
| 1738798500 | 41.5 | 0.27 | 0.65 | 41.43 | 41.5 | 41.43 | 28 |
| 1738712100 | 41.2301 | 0.34 | 0.82 | 41.09 | 41.2301 | 41.09 | 4 |
| 1738625700 | 40.8929 | -0.94 | -2.24 | 40.54 | 40.8929 | 40.54 | 448 |
| 1738366500 | 41.8305 | -0.22 | -0.52 | 41.97 | 42.02 | 41.8305 | 250 |
| 1738280100 | 42.0498 | 0.42 | 1.01 | 42.13 | 42.15 | 42.0498 | 162 |
| 1738193700 | 41.63 | -0.05 | -0.12 | 41.62 | 41.7 | 41.62 | 849 |
| 1738107300 | 41.6797 | 0.09 | 0.22 | 41.46 | 41.6797 | 41.46 | 344 |
| 1738020900 | 41.59 | -0.12 | -0.29 | 41.41 | 41.59 | 41.41 | 5 |
| 1737761700 | 41.7122 | 1.11 | 2.74 | 41.67 | 41.7122 | 41.65 | 1002 |
| 1737675300 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1737588900 | 40.6 | 0.03 | 0.07 | 40.8 | 40.8 | 40.6 | 37 |
| 1737502500 | 40.57 | 0.94 | 2.36 | 40.08 | 40.57 | 40.08 | 216 |
| 1737156900 | 39.6329 | 0.41 | 1.06 | 39.6329 | 39.6329 | 39.6329 | 13 |
| 1737070500 | 39.2189 | -0.03 | -0.07 | 39.2189 | 39.2189 | 39.2189 | 12 |
| 1736984100 | 39.2447 | 0.67 | 1.74 | 39.031 | 39.2447 | 39.031 | 905 |
| 1736897700 | 38.5743 | 0.53 | 1.41 | 38.48 | 38.5743 | 38.48 | 526 |
| 1736811300 | 38.0398 | -0.18 | -0.47 | 37.84 | 38.0398 | 37.84 | 136 |
| 1736552100 | 38.22 | -0.64 | -1.65 | 38.57 | 38.57 | 38.21 | 118 |
| 1736379300 | 38.8608 | -0.07 | -0.18 | 38.64 | 38.8608 | 38.64 | 208 |
| 1736292900 | 38.93 | -0.15 | -0.38 | 39.36 | 39.36 | 38.93 | 47 |
| 1736206500 | 39.08 | 0.92 | 2.41 | 38.75 | 39.08 | 38.75 | 120 |
| 1735947300 | 38.16 | 0.14 | 0.38 | 38.16 | 38.16 | 38.16 | 40 |
| 1735860900 | 38.015 | -0.39 | -1.02 | 38.2 | 38.2 | 37.9284 | 852 |
| 1735688100 | 38.4052 | 0.11 | 0.29 | 38.46 | 38.46 | 38.19 | 1056 |
| 1735601700 | 38.2937 | -0.28 | -0.72 | 38.29 | 38.33 | 38.04 | 634 |
| 1735342500 | 38.57 | -0.21 | -0.54 | 38.55 | 38.57 | 38.55 | 60 |
| 1735256100 | 38.7791 | 0.19 | 0.50 | 38.65 | 38.7791 | 38.65 | 2293 |
| 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 |
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
