Premium
First Trust Japan AlphaDEX Fund (FJP)
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 | -1.99 | -3.82913219165 | 51.97 | 52.379 | 49.71 | 41217 | 51.11752137 | SP |
| 4 | -1.56 | -3.02677532014 | 51.54 | 52.379 | 49.71 | 23814 | 51.17607297 | SP |
| 12 | -2.36 | -4.5089797478 | 52.34 | 54.545 | 49.5775 | 14304 | 51.69854804 | SP |
| 26 | -3.22 | -6.05263157895 | 53.2 | 55.4499 | 43.94 | 13218 | 51.41464836 | SP |
| 52 | -2.58 | -4.90867579909 | 52.56 | 55.4499 | 43.94 | 14272 | 52.11517133 | SP |
| 156 | -2.0201 | -3.88480022154 | 52.0001 | 55.4499 | 36.75 | 15244 | 48.05894452 | SP |
| 260 | -0.76 | -1.49783208514 | 50.74 | 56.5524 | 34.25 | 11285 | 47.74983431 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 49.98 | -0.09 | -0.18 | 49.54 | 50.37 | 49.54 | 14321 |
| 1736552100 | 50.07 | -1.48 | -2.87 | 51.28 | 51.28 | 49.71 | 44283 |
| 1736379300 | 51.55 | 0.1 | 0.19 | 51.1 | 51.55 | 50.8204 | 28890 |
| 1736292900 | 51.45 | -0.68 | -1.30 | 51.9688 | 51.9688 | 51.32 | 80509 |
| 1736206500 | 52.13 | 0.59 | 1.14 | 52.29 | 52.379 | 51.8147 | 7354 |
| 1735947300 | 51.54 | -0.06 | -0.11 | 51.335 | 51.9354 | 51.122 | 8735 |
| 1735860900 | 51.595 | -0.09 | -0.16 | 51.68 | 52.071 | 51.33 | 90686 |
| 1735688100 | 51.68 | -0.08 | -0.15 | 51.69 | 51.89 | 51.53 | 8317 |
| 1735601700 | 51.76 | -0.01 | -0.02 | 51.5928 | 51.85 | 51.29 | 15968 |
| 1735342500 | 51.77 | -0.06 | -0.12 | 52.13 | 52.18 | 51.77 | 5514 |
| 1735256100 | 51.83 | 1.24 | 2.45 | 51.53 | 51.85 | 51.4969 | 6997 |
| 1735077840 | 50.59 | 0.09 | 0.18 | 50.88 | 51.08 | 50.59 | 3123 |
| 1734996900 | 50.5 | -0.13 | -0.26 | 50.42 | 50.5687 | 50.05 | 7473 |
| 1734737700 | 50.63 | 0.26 | 0.52 | 50.11 | 50.94 | 50.11 | 17970 |
| 1734651300 | 50.37 | -0.19 | -0.38 | 51.0283 | 51.0283 | 50.19 | 37415 |
| 1734564900 | 50.56 | -0.5 | -0.98 | 51.7335 | 51.8155 | 50.37 | 13088 |
| 1734478500 | 51.06 | -0.35 | -0.68 | 51.08 | 51.48 | 51.06 | 5230 |
| 1734392100 | 51.41 | -0.59 | -1.13 | 51.56 | 51.78 | 51.3601 | 14827 |
| 1734132900 | 52 | -1.33 | -2.48 | 51.89 | 52.13 | 51.62 | 6030 |
| 1734046500 | 53.325 | -0.47 | -0.87 | 53.47 | 53.56 | 53.26 | 17055 |
| 1733960100 | 53.795 | 0.91 | 1.73 | 53.663 | 54.0699 | 53.6119 | 8491 |
| 1733873700 | 52.88 | -0.59 | -1.10 | 52.92 | 53.256905 | 52.86 | 9599 |
| 1733787300 | 53.4687 | -0.43 | -0.80 | 53.825 | 53.9318 | 53.29 | 7685 |
| 1733528100 | 53.9 | -0.2 | -0.37 | 54 | 54.2235 | 53.5201 | 51000 |
| 1733441700 | 54.1 | 0.4 | 0.74 | 54.13 | 54.44 | 53.76 | 9728 |
| 1733355300 | 53.7 | -0.6 | -1.10 | 53.89 | 54.2784 | 53.7 | 5924 |
| 1733268900 | 54.3 | 0.31 | 0.57 | 54.3796 | 54.545 | 54.03 | 3818 |
| 1733182500 | 53.99 | 0.82 | 1.54 | 53.8045 | 53.99 | 53.4363 | 4171 |
| 1732917840 | 53.17 | 1.58 | 3.06 | 52.6778 | 53.17 | 52.53 | 2267 |
| 1732750500 | 51.59 | -0.23 | -0.44 | 51.82 | 51.82 | 51.56 | 7360 |
| 1732664100 | 51.82 | -0.62 | -1.18 | 52.08 | 52.12 | 51.5801 | 7860 |
| 1732577700 | 52.44 | -0.06 | -0.11 | 52.435 | 52.71 | 52.18 | 4846 |
| 1732318500 | 52.5 | 0.85 | 1.65 | 52.08 | 52.5 | 51.79 | 3779 |
| 1732232100 | 51.65 | -0.16 | -0.31 | 51.65 | 52.1079 | 51.3801 | 7505 |
| 1732145700 | 51.81 | 0.42 | 0.82 | 51.375 | 51.81 | 50.99 | 4167 |
| 1732059300 | 51.39 | -0.92 | -1.76 | 51.4824 | 52.1299 | 51.3401 | 3594 |
| 1731972900 | 52.31 | 0.66 | 1.28 | 51.71 | 52.31 | 51.71 | 6330 |
| 1731713700 | 51.65 | 0.31 | 0.60 | 51.33 | 51.7403 | 51.2101 | 9206 |
| 1731627300 | 51.34 | -0.55 | -1.05 | 51.8999 | 51.9 | 51.33 | 13080 |
| 1731540900 | 51.885 | -0.51 | -0.96 | 51.96 | 52.2294 | 51.6715 | 39070 |
| 1731454500 | 52.39 | -0.27 | -0.51 | 52.52 | 52.62 | 51.6601 | 4635 |
| 1731368100 | 52.66 | 0.02 | 0.04 | 52.84 | 53.03 | 52.5199 | 6334 |
| 1731108900 | 52.64 | -0.69 | -1.29 | 52.68 | 52.68 | 52.03 | 3108 |
| 1731022500 | 53.33 | 0.94 | 1.79 | 52.99 | 53.3555 | 52.9 | 26013 |
| 1730936100 | 52.39 | -0.31 | -0.59 | 51.83 | 52.54 | 51.77 | 6303 |
| 1730849700 | 52.7 | 1.01 | 1.95 | 52.19 | 52.7 | 52.1801 | 3616 |
| 1730763300 | 51.6928 | 0.04 | 0.08 | 51.7 | 52.39 | 51.66 | 4623 |
| 1730500500 | 51.65 | -0.06 | -0.12 | 51.47 | 52.0899 | 51.47 | 5405 |
| 1730414100 | 51.71 | 0.37 | 0.71 | 51.5 | 51.71 | 51.1167 | 3964 |
| 1730327700 | 51.345 | 0.3 | 0.58 | 51.3952 | 51.96 | 51.19 | 3258 |
| 1730241300 | 51.05 | 0.4 | 0.80 | 51.03 | 51.44 | 50.9739 | 5566 |
| 1730154900 | 50.645 | 0.43 | 0.85 | 50.65 | 50.988 | 50.34 | 10323 |
| 1729895700 | 50.22 | -0.4 | -0.79 | 50.53 | 50.92 | 50.04 | 8562 |
| 1729809300 | 50.62 | 0.76 | 1.52 | 50.39 | 50.63 | 50.05 | 12462 |
| 1729722900 | 49.86 | -1.54 | -3.00 | 50.31 | 50.4821 | 49.86 | 39440 |
| 1729636500 | 51.4 | -0.84 | -1.61 | 51.56 | 51.58 | 51.0463 | 16395 |
| 1729550100 | 52.24 | -0.58 | -1.10 | 52.34 | 52.34 | 51.63 | 4475 |
| 1729290900 | 52.82 | -0.09 | -0.17 | 53.03 | 53.29 | 52.79 | 5129 |
| 1729204500 | 52.91 | -0.34 | -0.64 | 53.27 | 53.27 | 52.91 | 5899 |
| 1729118100 | 53.25 | 1.09 | 2.09 | 52.87 | 53.39 | 52.8379 | 36366 |
| 1729031700 | 52.16 | -1.47 | -2.73 | 52.83 | 53.07 | 52.14 | 6754 |
| 1728945300 | 53.625 | 0.41 | 0.78 | 53.22 | 53.85 | 53.22 | 3470 |
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
