Premium
First Trust International Developed Capital Strength ETF (FICS)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.902934537246 | 35.44 | 36.03 | 34.807 | 33944 | 35.45039509 | SP |
| 4 | 0.76 | 2.21187427241 | 34.36 | 36.03 | 33.22 | 36858 | 34.63047567 | SP |
| 12 | -0.13 | -0.368794326241 | 35.25 | 36.16 | 33.22 | 38601 | 34.74511557 | SP |
| 26 | 1.53 | 4.55492706163 | 33.59 | 37.93 | 33.22 | 30867 | 35.31233896 | SP |
| 52 | 1.49 | 4.43056794529 | 33.63 | 37.93 | 33.0576 | 29977 | 34.90965617 | SP |
| 156 | 1.48 | 4.39952437574 | 33.64 | 37.93 | 25.28 | 19709 | 32.86416168 | SP |
| 260 | 4.92 | 16.2913907285 | 30.2 | 37.93 | 25.28 | 15300 | 33.01333423 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 35.12 | -0.31 | -0.87 | 34.9 | 35.3 | 34.807 | 46787 |
| 1738366500 | 35.43 | -0.36 | -1.01 | 35.69 | 35.8999 | 35.43 | 9918 |
| 1738280100 | 35.7928 | 0.35 | 0.97 | 35.78 | 36.03 | 35.76 | 42572 |
| 1738193700 | 35.4472 | -0.04 | -0.12 | 35.52 | 35.52 | 35.34 | 40496 |
| 1738107300 | 35.4909 | 0.06 | 0.16 | 35.44 | 35.5 | 35.29 | 29947 |
| 1738020900 | 35.4349 | 0.26 | 0.75 | 35.2 | 35.46 | 35.2 | 51715 |
| 1737761700 | 35.1728 | 0.35 | 1.01 | 35.16 | 35.288 | 35.1558 | 47022 |
| 1737675300 | 34.82 | 0 | 0.00 | 34.82 | 34.82 | 34.82 | 0 |
| 1737588900 | 34.82 | 0.03 | 0.09 | 34.9 | 34.9 | 34.8116 | 45299 |
| 1737502500 | 34.79 | 0.57 | 1.67 | 34.55 | 34.809 | 34.55 | 40189 |
| 1737156900 | 34.22 | 0.15 | 0.44 | 34.32 | 34.39 | 34.19 | 20506 |
| 1737070500 | 34.0697 | 0.16 | 0.47 | 33.92 | 34.16 | 33.89 | 20637 |
| 1736984100 | 33.91 | 0.32 | 0.95 | 33.99 | 33.99 | 33.75 | 33678 |
| 1736897700 | 33.59 | 0.1 | 0.30 | 33.56 | 33.61 | 33.409999 | 47960 |
| 1736811300 | 33.49 | -0.17 | -0.51 | 33.22 | 33.5 | 33.22 | 33462 |
| 1736552100 | 33.66 | -0.37 | -1.09 | 34.02 | 34.02 | 33.5612 | 53427 |
| 1736379300 | 34.03 | -0.05 | -0.15 | 33.86 | 34.08 | 33.86 | 48416 |
| 1736292900 | 34.08 | -0.03 | -0.09 | 34.36 | 34.36 | 34.037 | 14560 |
| 1736206500 | 34.11 | 0.17 | 0.50 | 34.1 | 34.3482 | 34.0971 | 81216 |
| 1735947300 | 33.94 | 0.1 | 0.28 | 33.96 | 33.9632 | 33.841 | 15917 |
| 1735860900 | 33.8449 | -0.11 | -0.32 | 34 | 34.023257 | 33.7591 | 12637 |
| 1735688100 | 33.9549 | -0.08 | -0.25 | 34.16 | 34.23 | 33.885 | 44280 |
| 1735601700 | 34.0391 | -0.17 | -0.50 | 34.21 | 34.21 | 33.88 | 69045 |
| 1735342500 | 34.21 | -0.15 | -0.44 | 34.15 | 34.25 | 34.15 | 4864 |
| 1735256100 | 34.3602 | 0.06 | 0.18 | 34.27 | 34.388 | 34.24 | 14376 |
| 1735077840 | 34.3 | 0.14 | 0.41 | 34.2 | 34.3 | 34.11 | 34845 |
| 1734996900 | 34.16 | 0.08 | 0.23 | 34.11 | 34.17 | 33.905 | 44950 |
| 1734737700 | 34.08 | 0.12 | 0.35 | 33.76 | 34.245 | 33.76 | 29929 |
| 1734651300 | 33.9608 | -0.1 | -0.29 | 34.18 | 34.18 | 33.94 | 36264 |
| 1734564900 | 34.06 | -0.84 | -2.40 | 34.94 | 34.94 | 34.005 | 27730 |
| 1734478500 | 34.8969 | -0.11 | -0.31 | 35.02 | 35.03 | 34.885 | 11928 |
| 1734392100 | 35.005 | -0.11 | -0.30 | 35.04 | 35.12 | 34.9832 | 16841 |
| 1734132900 | 35.11 | -0.09 | -0.25 | 35.21 | 35.21 | 35.03 | 15297 |
| 1734046500 | 35.1971 | -0.34 | -0.96 | 35.38 | 35.46 | 35.1971 | 11539 |
| 1733960100 | 35.54 | -0.01 | -0.04 | 35.59 | 35.62 | 35.484 | 20625 |
| 1733873700 | 35.5532 | -0.33 | -0.91 | 35.81 | 35.81 | 35.55 | 36020 |
| 1733787300 | 35.88 | -0.05 | -0.14 | 36.16 | 36.16 | 35.88 | 26396 |
| 1733528100 | 35.93 | -0.12 | -0.32 | 36.08 | 36.08 | 35.87 | 25427 |
| 1733441700 | 36.045 | 0.23 | 0.65 | 36 | 36.12 | 35.985 | 23933 |
| 1733355300 | 35.8132 | 0.06 | 0.18 | 35.78 | 35.92 | 35.73 | 7958 |
| 1733268900 | 35.75 | 0.01 | 0.03 | 35.8 | 35.97 | 35.7181 | 32802 |
| 1733182500 | 35.74 | 0.17 | 0.48 | 35.64 | 35.74 | 35.43 | 7619 |
| 1732917840 | 35.57 | 0.15 | 0.43 | 35.3 | 35.57 | 35.3 | 15962 |
| 1732750500 | 35.4163 | 0.42 | 1.19 | 35.2 | 35.43 | 35.2 | 85865 |
| 1732664100 | 35 | -0.2 | -0.56 | 35.09 | 35.09 | 34.91 | 25671 |
| 1732577700 | 35.1975 | 0.1 | 0.30 | 35.39 | 35.39 | 35.11 | 14352 |
| 1732318500 | 35.0939 | 0.09 | 0.27 | 35 | 35.12 | 34.98 | 40512 |
| 1732232100 | 35 | 0.16 | 0.46 | 34.85 | 35 | 34.7899 | 20829 |
| 1732145700 | 34.84 | 0.03 | 0.09 | 34.73 | 34.84 | 34.58 | 13929 |
| 1732059300 | 34.81 | 0.01 | 0.04 | 34.51 | 34.87 | 34.4699 | 112884 |
| 1731972900 | 34.7975 | 0.14 | 0.40 | 34.64 | 34.9 | 34.62 | 141413 |
| 1731713700 | 34.66 | -0.04 | -0.12 | 34.71 | 34.83 | 34.55 | 150689 |
| 1731627300 | 34.7 | -0.23 | -0.66 | 35.06 | 35.13 | 34.7 | 67774 |
| 1731540900 | 34.93 | -0.12 | -0.34 | 34.97 | 34.97 | 34.712 | 52572 |
| 1731454500 | 35.05 | -0.54 | -1.53 | 35.25 | 35.25 | 34.85 | 61077 |
| 1731368100 | 35.5944 | 0.07 | 0.21 | 35.71 | 35.71 | 35.57 | 14498 |
| 1731108900 | 35.52 | -0.51 | -1.42 | 35.67 | 35.67 | 35.41 | 8597 |
| 1731022500 | 36.03 | 0.69 | 1.95 | 35.82 | 36.0699 | 35.82 | 23756 |
| 1730936100 | 35.34 | -0.58 | -1.61 | 35.45 | 35.45 | 35.1854 | 44333 |
| 1730849700 | 35.92 | 0.39 | 1.09 | 35.7 | 35.9399 | 35.7 | 8229 |
| 1730763300 | 35.5341 | -0.05 | -0.13 | 35.73 | 35.78 | 35.531 | 27815 |
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
