Premium
First Trust International Developed Capital Strength ETF (FICS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -3.20931553536 | 35.21 | 35.21 | 33.94 | 21612 | 34.41500416 | SP |
| 4 | -0.92 | -2.62857142857 | 35 | 36.16 | 33.94 | 26163 | 35.25610296 | SP |
| 12 | -3.7 | -9.79354155638 | 37.78 | 37.93 | 33.94 | 30327 | 35.53179116 | SP |
| 26 | -0.76 | -2.18140068886 | 34.84 | 37.93 | 33.51 | 29386 | 35.41242017 | SP |
| 52 | 0.76 | 2.28091236495 | 33.32 | 37.93 | 33.01 | 28397 | 34.84538785 | SP |
| 156 | -1.009 | -2.87554504261 | 35.089 | 37.93 | 25.28 | 18962 | 32.85406712 | SP |
| 260 | 3.88 | 12.8476821192 | 30.2 | 37.93 | 25.28 | 14742 | 32.92001456 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 35.58 | 0.19 | 0.54 | 35.66 | 35.7279 | 35.53 | 18297 |
| 1730414100 | 35.39 | -0.32 | -0.90 | 35.6 | 35.6 | 35.1734 | 13143 |
| 1730327700 | 35.71 | -0.34 | -0.94 | 35.62 | 35.87 | 35.62 | 12784 |
| 1730241300 | 36.05 | -0.3 | -0.83 | 36.13 | 36.1899 | 36.04 | 8784 |
| 1730154900 | 36.35 | 0.52 | 1.45 | 36.15 | 36.3797 | 36.15 | 6811 |
| 1729895700 | 35.83 | -0.24 | -0.67 | 36.07 | 36.18 | 35.83 | 17484 |
| 1729809300 | 36.07 | 0.02 | 0.06 | 36.19 | 36.3 | 35.9837 | 10961 |
| 1729722900 | 36.05 | -0.22 | -0.61 | 36.05 | 36.11 | 35.944 | 11716 |
| 1729636500 | 36.27 | -0.26 | -0.71 | 36.32 | 36.34 | 36.21 | 46338 |
| 1729550100 | 36.53 | -0.36 | -0.98 | 36.76 | 36.8 | 36.5105 | 18283 |
| 1729290900 | 36.89 | 0.02 | 0.05 | 36.89 | 36.96 | 36.798871 | 15810 |
| 1729204500 | 36.87 | 0.12 | 0.33 | 36.95 | 36.95 | 36.816 | 14665 |
| 1729118100 | 36.75 | -0.08 | -0.22 | 36.83 | 36.848 | 36.7404 | 23334 |
| 1729031700 | 36.83 | -0.21 | -0.57 | 37.04 | 37.04 | 36.75 | 16908 |
| 1728945300 | 37.0399 | 0.18 | 0.49 | 36.88 | 37.06 | 36.8199 | 9341 |
| 1728686100 | 36.86 | 0.31 | 0.86 | 36.71 | 36.89 | 36.69 | 18836 |
| 1728599700 | 36.545 | -0.23 | -0.61 | 36.67 | 36.67 | 36.49 | 93089 |
| 1728513300 | 36.77 | 0.19 | 0.52 | 36.55 | 36.77 | 36.55 | 18271 |
| 1728426900 | 36.58 | 0.11 | 0.30 | 36.56 | 36.58 | 36.4801 | 23851 |
| 1728340500 | 36.47 | -0.29 | -0.79 | 36.71 | 36.71 | 36.3836 | 16364 |
| 1728081300 | 36.76 | -0.02 | -0.05 | 36.64 | 36.81 | 36.61 | 27844 |
| 1727994900 | 36.78 | -0.25 | -0.68 | 36.84 | 36.84 | 36.66 | 15913 |
| 1727908500 | 37.03 | -0.17 | -0.46 | 37.08 | 37.12 | 36.94 | 10809 |
| 1727822100 | 37.2 | -0.28 | -0.75 | 37.42 | 37.42 | 37.0513 | 8723 |
| 1727735700 | 37.48 | -0.21 | -0.56 | 37.63 | 37.66 | 37.339 | 58304 |
| 1727476500 | 37.69 | -0.09 | -0.24 | 37.78 | 37.93 | 37.67 | 11287 |
| 1727390100 | 37.78 | 0.49 | 1.31 | 37.63 | 37.8052 | 37.545 | 15513 |
| 1727303700 | 37.29 | -0.25 | -0.67 | 37.58 | 37.58 | 37.29 | 9290 |
| 1727217300 | 37.54 | 0.36 | 0.97 | 37.31 | 37.54 | 37.26 | 15708 |
| 1727130900 | 37.18 | 0.29 | 0.79 | 37.06 | 37.18 | 37.06 | 25747 |
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
