Premium
First Trust Mid Cap Growth AlphaDEX Fund (FNY)
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 | 0.7694 | 0.952338514629 | 80.7906 | 81.67 | 79.45 | 15939 | 80.39070659 | SP |
| 4 | -6.04 | -6.89497716895 | 87.6 | 87.71 | 79.45 | 13053 | 82.23415685 | SP |
| 12 | 1.625 | 2.03290173266 | 79.935 | 88.7386 | 79.1 | 12579 | 83.21400001 | SP |
| 26 | 8.12 | 11.0566448802 | 73.44 | 88.7386 | 69.56 | 14278 | 79.13453631 | SP |
| 52 | 15.2 | 22.9053646775 | 66.36 | 88.7386 | 65.04 | 15116 | 75.33567822 | SP |
| 156 | 7.07 | 9.49120687341 | 74.49 | 88.7386 | 52.37 | 20522 | 64.61559341 | SP |
| 260 | 34.05 | 71.66912229 | 47.51 | 88.7386 | 30.1 | 33981 | 60.07189305 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 81.56 | 1.31 | 1.63 | 80.68 | 81.67 | 80.6675 | 8536 |
| 1735860900 | 80.25 | 0.25 | 0.31 | 80.81 | 81.1329 | 79.875 | 6830 |
| 1735688100 | 80 | -0.25 | -0.31 | 80.62 | 80.8 | 79.91 | 20939 |
| 1735601700 | 80.2509 | -0.78 | -0.96 | 80.5 | 80.525 | 79.45 | 19501 |
| 1735342500 | 81.03 | -1.17 | -1.42 | 81.56 | 81.56 | 80.36 | 18227 |
| 1735256100 | 82.1999 | 0.46 | 0.57 | 81.43 | 82.235 | 81.43 | 8710 |
| 1735077840 | 81.7362 | 0.66 | 0.81 | 81.22 | 81.7362 | 81.02 | 3983 |
| 1734996900 | 81.08 | 0 | 0.00 | 81.12 | 81.12 | 80.1209 | 10888 |
| 1734737700 | 81.08 | 0.74 | 0.92 | 79.86 | 81.8184 | 79.86 | 20252 |
| 1734651300 | 80.34 | 0 | 0.00 | 81.36 | 81.57 | 80.245 | 65687 |
| 1734564900 | 80.34 | -3.64 | -4.33 | 84.46 | 84.46 | 80.1208 | 8964 |
| 1734478500 | 83.98 | -1.05 | -1.23 | 84.5563 | 84.5563 | 83.8555 | 7386 |
| 1734392100 | 85.0275 | 0.52 | 0.61 | 84.74 | 85.33 | 84.74 | 12321 |
| 1734132900 | 84.51 | -0.61 | -0.72 | 85.05 | 85.2495 | 84.1841 | 14176 |
| 1734046500 | 85.12 | -0.58 | -0.68 | 85.8 | 85.8 | 85.03 | 10913 |
| 1733960100 | 85.7 | 0.59 | 0.69 | 85.85 | 86.0139 | 85.57 | 5535 |
| 1733873700 | 85.11 | -0.74 | -0.86 | 85.84 | 85.945 | 85.11 | 7223 |
| 1733787300 | 85.8462 | -1.65 | -1.89 | 87.96 | 87.96 | 85.82 | 9716 |
| 1733528100 | 87.5 | 0.34 | 0.39 | 87.56 | 87.71 | 87.34 | 13090 |
| 1733441700 | 87.1563 | -0.98 | -1.11 | 88.15 | 88.15 | 87.13 | 12157 |
| 1733355300 | 88.1338 | 0.61 | 0.69 | 87.91 | 88.3927 | 87.64 | 12478 |
| 1733268900 | 87.5259 | 0.16 | 0.18 | 87.39 | 87.81 | 87.3206 | 10124 |
| 1733182500 | 87.37 | -0.5 | -0.57 | 87.96 | 87.96 | 87.37 | 15226 |
| 1732917840 | 87.869 | 0.28 | 0.32 | 88.19 | 88.2087 | 87.869 | 3997 |
| 1732750500 | 87.5915 | -0.54 | -0.61 | 88.39 | 88.68 | 87.4401 | 14580 |
| 1732664100 | 88.13 | -0.15 | -0.17 | 88.1 | 88.2 | 87.8261 | 7860 |
| 1732577700 | 88.28 | 0.96 | 1.10 | 88.26 | 88.7386 | 88.135 | 18242 |
| 1732318500 | 87.3205 | 1.33 | 1.55 | 86.42 | 87.3205 | 86.42 | 13179 |
| 1732232100 | 85.9884 | 1.58 | 1.87 | 84.95 | 86.19 | 84.95 | 4792 |
| 1732145700 | 84.4095 | 0.03 | 0.03 | 84.4 | 84.44 | 83.878 | 9348 |
| 1732059300 | 84.382 | 1.19 | 1.43 | 82.41 | 84.43 | 82.41 | 26360 |
| 1731972900 | 83.1921 | 0.38 | 0.46 | 82.97 | 83.6 | 82.84 | 43092 |
| 1731713700 | 82.81 | -0.96 | -1.15 | 83.59 | 83.59 | 82.5069 | 14395 |
| 1731627300 | 83.7726 | -1.64 | -1.92 | 85.63 | 85.72 | 83.7726 | 48094 |
| 1731540900 | 85.41 | -0.43 | -0.50 | 86.64 | 86.8777 | 85.3621 | 6223 |
| 1731454500 | 85.84 | -1.16 | -1.34 | 86.38 | 87.01 | 85.78 | 9860 |
| 1731368100 | 87.0029 | 1.25 | 1.46 | 86.82 | 87.32 | 86.82 | 7897 |
| 1731108900 | 85.7536 | 0.87 | 1.03 | 84.88 | 85.89 | 84.88 | 9332 |
| 1731022500 | 84.88 | 0.61 | 0.72 | 84.63 | 85.0796 | 84.46 | 9732 |
| 1730936100 | 84.27 | 3.09 | 3.81 | 84 | 84.27 | 83.27 | 13272 |
| 1730849700 | 81.1788 | 1.36 | 1.71 | 79.86 | 81.22 | 79.8211 | 9732 |
| 1730763300 | 79.8176 | 0.19 | 0.24 | 79.5 | 80.23 | 79.5 | 6217 |
| 1730500500 | 79.63 | 0.53 | 0.67 | 79.83 | 79.9 | 79.4477 | 10626 |
| 1730414100 | 79.1 | -1.12 | -1.40 | 80.06 | 80.06 | 79.1 | 5544 |
| 1730327700 | 80.22 | -0.41 | -0.51 | 80.25 | 81.1368 | 80.22 | 3975 |
| 1730241300 | 80.63 | -0.08 | -0.10 | 80.22 | 80.63 | 80.05 | 10760 |
| 1730154900 | 80.71 | 0.93 | 1.17 | 80.35 | 80.88 | 80.35 | 7673 |
| 1729895700 | 79.78 | -0.16 | -0.20 | 80.39 | 80.42 | 79.68 | 7042 |
| 1729809300 | 79.9395 | -0.03 | -0.03 | 80.26 | 80.3505 | 79.68 | 18067 |
| 1729722900 | 79.9659 | -0.49 | -0.61 | 80.3 | 80.3 | 79.57 | 3193 |
| 1729636500 | 80.46 | -0.69 | -0.85 | 80.67 | 80.705 | 80.4032 | 10174 |
| 1729550100 | 81.15 | -0.6 | -0.73 | 81.87 | 81.87 | 80.87 | 13353 |
| 1729290900 | 81.75 | -0.1 | -0.12 | 81.85 | 81.9699 | 81.67 | 3340 |
| 1729204500 | 81.85 | -0.22 | -0.27 | 82.18 | 82.18 | 81.76 | 19061 |
| 1729118100 | 82.0708 | 0.53 | 0.65 | 81.98 | 82.1689 | 81.645 | 5208 |
| 1729031700 | 81.54 | 0.11 | 0.13 | 81.51 | 82.09 | 81.42 | 8642 |
| 1728945300 | 81.4316 | 0.57 | 0.71 | 81.17 | 81.5 | 80.885 | 6056 |
| 1728686100 | 80.857 | 1.45 | 1.83 | 79.58 | 80.88 | 79.58 | 31479 |
| 1728599700 | 79.4062 | -0.6 | -0.75 | 79.48 | 79.48 | 79.1001 | 6012 |
| 1728513300 | 80.0034 | 0.48 | 0.61 | 79.59 | 80.18 | 79.59 | 5257 |
| 1728426900 | 79.52 | 0.51 | 0.64 | 79.22 | 79.699 | 79.22 | 4099 |
| 1728340500 | 79.0141 | -0.81 | -1.01 | 79.58 | 79.58 | 78.8665 | 4230 |
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
