Premium
First Trust Japan AlphaDEX Fund (FJP)
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 | -1.45 | -1.88434048083 | 76.95 | 78.62 | 74.09 | 15460 | 76.57848684 | SP |
| 4 | 2.2 | 3.00136425648 | 73.3 | 80.25 | 72.33 | 11165 | 76.89671736 | SP |
| 12 | -0.78 | -1.02254850551 | 76.28 | 80.85 | 72.33 | 10713 | 76.38905978 | SP |
| 26 | 5.0255 | 7.13094807342 | 70.4745 | 82.45 | 69.135 | 12064 | 75.41604043 | SP |
| 52 | 16.5 | 27.9661016949 | 59 | 82.45 | 57.29 | 10708 | 70.87482435 | SP |
| 156 | 27.26 | 56.5091210614 | 48.24 | 82.45 | 43.52 | 15330 | 56.12593366 | SP |
| 260 | 24.23 | 47.2596060074 | 51.27 | 82.45 | 36.75 | 13138 | 52.57598704 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 75.5 | -0.27 | -0.36 | 76 | 76 | 74.09 | 11304 |
| 1783463700 | 75.77 | -2.36 | -3.02 | 77.31 | 77.31 | 75.77 | 19918 |
| 1783377300 | 78.13 | 1.88 | 2.47 | 78.22 | 78.62 | 77.57 | 20424 |
| 1783031700 | 76.2456 | -0.53 | -0.69 | 76.95 | 77.3199 | 75.78 | 10194 |
| 1782945300 | 76.7748 | 0.45 | 0.59 | 76.58 | 77.47 | 76.3401 | 18173 |
| 1782858900 | 76.325 | -0.13 | -0.17 | 76.05 | 76.8699 | 75.94 | 14620 |
| 1782772500 | 76.455 | -0.51 | -0.67 | 76.33 | 76.68 | 75.87 | 16355 |
| 1782513300 | 76.9678 | 0.54 | 0.71 | 76.55 | 77.61 | 76.25 | 8489 |
| 1782426900 | 76.425 | -0.55 | -0.71 | 77.63 | 77.63 | 76.425 | 7250 |
| 1782340500 | 76.97 | 0.27 | 0.35 | 76.44 | 77.3899 | 76.44 | 11258 |
| 1782254100 | 76.7 | -2.92 | -3.66 | 76.31 | 77.12 | 76.24 | 5768 |
| 1782167700 | 79.615 | 0.86 | 1.09 | 79.35 | 80.25 | 79.13 | 9695 |
| 1781822100 | 78.755 | 0.97 | 1.25 | 78.66 | 79.34 | 78.54 | 13091 |
| 1781735700 | 77.785 | -0.36 | -0.45 | 78.21 | 79.22 | 77.785 | 9827 |
| 1781649300 | 78.14 | 0.56 | 0.72 | 77.98 | 78.7299 | 77.98 | 3599 |
| 1781562900 | 77.58 | 2.08 | 2.76 | 78.07 | 78.27 | 77.25 | 4899 |
| 1781303700 | 75.4966 | 0.79 | 1.05 | 75.61 | 76.26 | 75.12 | 10920 |
| 1781217300 | 74.7091 | 1.81 | 2.48 | 73.3 | 74.7091 | 72.33 | 5183 |
| 1781130900 | 72.9 | -1.57 | -2.10 | 73.07 | 73.47 | 72.765 | 7103 |
| 1781044500 | 74.465 | -0.4 | -0.53 | 74.92 | 75.9799 | 73.875 | 12991 |
| 1780958100 | 74.865 | 0.39 | 0.53 | 75.24 | 75.5599 | 74.51 | 6633 |
| 1780698900 | 74.47 | -2.31 | -3.01 | 76.02 | 76.5399 | 74.4272 | 7910 |
| 1780612500 | 76.78 | 0.13 | 0.17 | 76.53 | 77.42 | 75.92 | 14755 |
| 1780526100 | 76.6507 | 0 | 0.00 | 76.87 | 77.28 | 76.32 | 6426 |
| 1780439700 | 76.65 | 0.61 | 0.80 | 75.57 | 77.21 | 75.57 | 4975 |
| 1780353300 | 76.045 | -1.94 | -2.49 | 76.08 | 78.2399 | 75.5301 | 7931 |
| 1780094100 | 77.985 | 0.36 | 0.47 | 77.96 | 78.18 | 77.24 | 7076 |
| 1780007700 | 77.62 | -0.06 | -0.07 | 77.05 | 77.68 | 77.05 | 3617 |
| 1779921300 | 77.675 | -0.75 | -0.96 | 77.58 | 78.09 | 76.77 | 23818 |
| 1779834900 | 78.425 | 2.29 | 3.01 | 78.23 | 78.94 | 78.23 | 11664 |
| 1779489300 | 76.1356 | 0.17 | 0.22 | 76.31 | 76.7299 | 75.5814 | 23008 |
| 1779402900 | 75.97 | 0.01 | 0.02 | 75 | 76.1 | 75 | 3906 |
| 1779316500 | 75.9567 | 0.34 | 0.45 | 74.75 | 76.22 | 74.75 | 11594 |
| 1779230100 | 75.62 | -1.58 | -2.05 | 75.49 | 76.4699 | 74.85 | 9236 |
| 1779143700 | 77.2 | -0.59 | -0.76 | 77.21 | 77.44 | 76.66 | 5136 |
| 1778884500 | 77.79 | -2.04 | -2.55 | 77.98 | 77.98 | 77.4 | 8424 |
| 1778798100 | 79.825 | -0.54 | -0.67 | 79.86 | 80.4399 | 79.41 | 6175 |
| 1778711700 | 80.365 | 0.01 | 0.01 | 80.07 | 80.73 | 79.74 | 5446 |
| 1778625300 | 80.355 | 0.8 | 1.01 | 80.27 | 80.85 | 79.7697 | 6334 |
| 1778538900 | 79.555 | 0.96 | 1.22 | 79.3 | 80 | 79.17 | 6129 |
| 1778279700 | 78.5951 | 0.74 | 0.95 | 78.45 | 78.79 | 78.35 | 4734 |
| 1778193300 | 77.855 | 0.53 | 0.68 | 78.64 | 78.69 | 77.41 | 11349 |
| 1778106900 | 77.3288 | 1.9 | 2.52 | 77.25 | 77.85 | 77.245 | 5167 |
| 1778020500 | 75.425 | 0.94 | 1.26 | 75.09 | 75.88 | 74.895 | 8204 |
| 1777934100 | 74.49 | -0.51 | -0.68 | 75.03 | 75.43 | 74.08 | 6805 |
| 1777674900 | 75 | -0.82 | -1.08 | 75.24 | 75.515 | 74.55 | 11162 |
| 1777588500 | 75.82 | 2.21 | 3.00 | 75.44 | 75.86 | 74.84 | 12927 |
| 1777502100 | 73.61 | -1.12 | -1.50 | 74.11 | 74.11 | 73.27 | 8113 |
| 1777415700 | 74.73 | 1.33 | 1.81 | 74.48 | 75.21 | 74.24 | 15307 |
| 1777329300 | 73.4 | -0.14 | -0.18 | 73.69 | 74.25 | 73.4 | 6326 |
| 1777070100 | 73.535 | 0.27 | 0.38 | 73.38 | 73.81 | 72.75 | 5399 |
| 1776983700 | 73.26 | -0.6 | -0.81 | 73.58 | 73.752 | 72.92 | 5551 |
| 1776897300 | 73.8569 | 0.26 | 0.35 | 74.01 | 74.01 | 73.37 | 3691 |
| 1776810900 | 73.5991 | -1.38 | -1.85 | 74.32 | 74.44 | 73.43 | 25497 |
| 1776724500 | 74.984 | -1.77 | -2.30 | 75.3 | 75.3099 | 74.3801 | 7871 |
| 1776465300 | 76.75 | 0.56 | 0.74 | 75.91 | 79.28 | 75.91 | 54159 |
| 1776378900 | 76.185 | 0.21 | 0.28 | 76.28 | 76.6799 | 75.66 | 17116 |
| 1776292500 | 75.9716 | -1.01 | -1.31 | 75.525 | 75.9716 | 75.3257 | 10417 |
| 1776206100 | 76.98 | 1.09 | 1.43 | 75.9 | 77.54 | 71.5 | 6365 |
| 1776119700 | 75.895 | -0.11 | -0.14 | 74.74 | 75.895 | 74.595 | 6062 |
| 1775860500 | 76 | -0.19 | -0.25 | 76.18 | 76.67 | 75.75 | 6959 |
| 1775774100 | 76.19 | -1.19 | -1.54 | 75.69 | 76.95 | 75.12 | 13074 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
