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 | 2.0206 | 5.70468661773 | 35.42 | 37.44 | 35.03 | 24710 | 36.36532893 | SP |
| 4 | 0.3306 | 0.890864995958 | 37.11 | 38.65 | 32.79 | 33181 | 35.56865353 | SP |
| 12 | 2.2806 | 6.48634812287 | 35.16 | 38.65 | 32.79 | 31868 | 36.16682319 | SP |
| 26 | 0.4906 | 1.32774018945 | 36.95 | 38.65 | 32.79 | 31905 | 35.46200349 | SP |
| 52 | 4.0606 | 12.1647693229 | 33.38 | 38.65 | 32.79 | 29807 | 35.30747865 | SP |
| 156 | 4.9606 | 15.2727832512 | 32.48 | 38.65 | 25.28 | 20821 | 33.21208982 | SP |
| 260 | 7.2406 | 23.9754966887 | 30.2 | 38.65 | 25.28 | 15813 | 33.29602507 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 37.4406 | 0.36 | 0.97 | 37.37 | 37.575 | 37.2444 | 48571 |
| 1744842900 | 37.08 | -0.07 | -0.19 | 37.26 | 37.3053 | 36.959 | 15905 |
| 1744756500 | 37.15 | 0.3 | 0.82 | 37.17 | 37.2995 | 37.0841 | 21285 |
| 1744670100 | 36.8491 | 0.28 | 0.76 | 36.7 | 37.01 | 36.61 | 15061 |
| 1744410900 | 36.57 | 0.89 | 2.49 | 35.96 | 36.5901 | 35.78 | 16408 |
| 1744324500 | 35.68 | 0.01 | 0.03 | 35.42 | 35.7 | 35.03 | 56121 |
| 1744238100 | 35.67 | 1.94 | 5.75 | 33.86 | 38.65 | 33.689 | 37004 |
| 1744151700 | 33.73 | 0.26 | 0.78 | 34.6 | 34.785 | 33.42 | 60117 |
| 1744065300 | 33.47 | -1.46 | -4.19 | 33.69 | 34.22 | 32.79 | 145717 |
| 1743806100 | 34.9325 | -2.18 | -5.87 | 35.96 | 35.96 | 34.85 | 54640 |
| 1743719700 | 37.11 | 0.13 | 0.35 | 37.11 | 37.36 | 37.06 | 10360 |
| 1743633300 | 36.98 | 0.16 | 0.43 | 36.71 | 36.98 | 36.6872 | 27484 |
| 1743546900 | 36.82 | 0.18 | 0.49 | 36.76 | 36.87 | 36.655 | 25284 |
| 1743460500 | 36.64 | -0.29 | -0.79 | 36.44 | 36.713686 | 36.3773 | 18604 |
| 1743201300 | 36.93 | -0.04 | -0.11 | 36.99 | 37 | 36.85 | 21284 |
| 1743114900 | 36.9716 | -0.01 | -0.02 | 36.77 | 37 | 36.77 | 18071 |
| 1743028500 | 36.98 | -0.28 | -0.75 | 37.17 | 37.235 | 36.89 | 28369 |
| 1742942100 | 37.26 | 0.2 | 0.55 | 37.3 | 37.34 | 37.2 | 20808 |
| 1742855700 | 37.0563 | 0.02 | 0.06 | 37.04 | 37.09 | 36.92 | 19932 |
| 1742596500 | 37.0356 | -0.26 | -0.69 | 37.03 | 37.08 | 36.96 | 24992 |
| 1742510100 | 37.2939 | -0.16 | -0.44 | 37.11 | 37.42 | 37.0999 | 29607 |
| 1742423700 | 37.4582 | 0.08 | 0.21 | 37.27 | 37.5399 | 37.231674 | 15023 |
| 1742337300 | 37.38 | -0.14 | -0.38 | 37.44 | 37.44 | 37.27 | 12049 |
| 1742250900 | 37.5214 | 0.31 | 0.83 | 37.26 | 37.567 | 37.26 | 39845 |
| 1741991700 | 37.2129 | 0.56 | 1.54 | 36.94 | 37.2129 | 36.94 | 211087 |
| 1741905300 | 36.6494 | -0.27 | -0.73 | 36.79 | 36.81 | 36.58 | 25900 |
| 1741818900 | 36.92 | -0.05 | -0.14 | 37.03 | 37.03 | 36.7344 | 21770 |
| 1741732500 | 36.97 | -0.44 | -1.18 | 37.33 | 37.33 | 36.815 | 22422 |
| 1741646100 | 37.41 | -0.41 | -1.08 | 37.7 | 37.7 | 37.175 | 33569 |
| 1741390500 | 37.8186 | 0.53 | 1.42 | 37.48 | 37.8186 | 37.4 | 16229 |
| 1741304100 | 37.29 | -0.32 | -0.85 | 37.22 | 37.6 | 37.22 | 49340 |
| 1741217700 | 37.61 | 0.53 | 1.44 | 37.34 | 37.67 | 37.3285 | 35428 |
| 1741131300 | 37.0751 | 0.24 | 0.65 | 36.69 | 37.3835 | 36.5328 | 56559 |
| 1741044900 | 36.8363 | 0.49 | 1.35 | 36.98 | 37.085 | 36.675 | 10160 |
| 1740785700 | 36.3444 | 0.05 | 0.15 | 36.33 | 36.36 | 36.03 | 18780 |
| 1740699300 | 36.29 | -0.43 | -1.17 | 36.48 | 36.51 | 36.29 | 11170 |
| 1740612900 | 36.72 | -0.13 | -0.35 | 36.82 | 36.931988 | 36.66 | 7164 |
| 1740526500 | 36.85 | 0.28 | 0.76 | 36.81 | 36.93 | 36.7105 | 20440 |
| 1740440100 | 36.5729 | 0.11 | 0.31 | 36.64 | 36.7889 | 36.56 | 13775 |
| 1740180900 | 36.46 | -0.22 | -0.60 | 36.67 | 36.67 | 36.4 | 12328 |
| 1740094500 | 36.68 | 0.17 | 0.47 | 36.56 | 36.7489 | 36.475 | 21547 |
| 1740008100 | 36.51 | -0.43 | -1.16 | 36.55 | 36.5884 | 36.43 | 25741 |
| 1739921700 | 36.94 | 0.17 | 0.48 | 36.99 | 36.99 | 36.88 | 14721 |
| 1739576100 | 36.765 | -0.04 | -0.12 | 36.98 | 37 | 36.7648 | 13603 |
| 1739489700 | 36.8074 | 0.51 | 1.40 | 36.54 | 36.8074 | 36.5 | 19928 |
| 1739403300 | 36.3 | 0.3 | 0.82 | 36.02 | 36.4082 | 36.02 | 68466 |
| 1739316900 | 36.0047 | 0.22 | 0.61 | 35.78 | 36.0434 | 35.78 | 12346 |
| 1739230500 | 35.7866 | 0.19 | 0.52 | 35.73 | 35.89 | 35.73 | 36910 |
| 1738971300 | 35.6006 | -0.29 | -0.81 | 35.93 | 35.939966 | 35.57 | 18607 |
| 1738884900 | 35.89 | 0.06 | 0.16 | 35.81 | 35.969 | 35.81 | 36264 |
| 1738798500 | 35.832 | 0.39 | 1.09 | 35.68 | 35.855 | 35.67 | 22005 |
| 1738712100 | 35.4441 | 0.32 | 0.92 | 35.27 | 35.4856 | 35.27 | 21481 |
| 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 |
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
