Premium
First Trust SMID Capital Strength ETF (FSCS)
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 | -0.6856 | -1.89287686361 | 36.22 | 36.4 | 35.467 | 2512 | 36.19876744 | SP |
| 4 | -0.8356 | -2.29749793786 | 36.37 | 36.71 | 35.467 | 6863 | 36.36568839 | SP |
| 12 | -2.8456 | -7.41427826993 | 38.38 | 38.43 | 34.63 | 4494 | 36.41823328 | SP |
| 26 | 1.6744 | 4.94506792676 | 33.86 | 38.61 | 33.06 | 3704 | 36.24582 | SP |
| 52 | 3.7544 | 11.8137193203 | 31.78 | 38.61 | 31.36 | 3226 | 35.67447658 | SP |
| 156 | 3.7544 | 11.8137193203 | 31.78 | 38.61 | 31.36 | 3226 | 35.67447658 | SP |
| 260 | 3.7544 | 11.8137193203 | 31.78 | 38.61 | 31.36 | 3226 | 35.67447658 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 36.1 | -0.22 | -0.60 | 35.985 | 36.1 | 35.985 | 1775 |
| 1740008100 | 36.3162 | -0.08 | -0.23 | 36.29 | 36.3162 | 36.27 | 4268 |
| 1739921700 | 36.4 | 0.31 | 0.86 | 36.23 | 36.4 | 36.23 | 361 |
| 1739576100 | 36.0894 | -0.19 | -0.52 | 36.22 | 36.25 | 36.0894 | 3644 |
| 1739489700 | 36.2791 | 0.41 | 1.14 | 36.229 | 36.2791 | 36.18 | 393 |
| 1739403300 | 35.8703 | -0.25 | -0.70 | 35.72 | 35.8703 | 35.7116 | 2153 |
| 1739316900 | 36.1229 | -0.15 | -0.41 | 36.07 | 36.16 | 36.07 | 4580 |
| 1739230500 | 36.27 | 0.08 | 0.23 | 36.5 | 36.5 | 36.15 | 4916 |
| 1738971300 | 36.1852 | -0.2 | -0.55 | 36.331 | 36.331 | 36.0853 | 1587 |
| 1738884900 | 36.387 | -0.06 | -0.17 | 36.48 | 36.49 | 36.31 | 7707 |
| 1738798500 | 36.45 | 0.34 | 0.94 | 36.2 | 36.46 | 36.15 | 6527 |
| 1738712100 | 36.11 | 0.03 | 0.09 | 36.15 | 36.3099 | 35.95 | 4432 |
| 1738625700 | 36.0788 | -0.24 | -0.67 | 35.55 | 36.2499 | 35.55 | 5878 |
| 1738366500 | 36.3204 | -0.16 | -0.44 | 36.593294 | 36.593294 | 36.19 | 1420 |
| 1738280100 | 36.48 | 0.1 | 0.27 | 36.49 | 36.661 | 36.48 | 461 |
| 1738193700 | 36.38 | -0.14 | -0.39 | 36.58 | 36.58 | 36.18 | 6649 |
| 1738107300 | 36.5213 | -0.11 | -0.30 | 36.69 | 36.71 | 36.49 | 39325 |
| 1738020900 | 36.63 | 0.28 | 0.77 | 36.35 | 36.63 | 36.35 | 3733 |
| 1737761700 | 36.3519 | -0.19 | -0.51 | 36.37 | 36.43 | 36.29 | 30525 |
| 1737675300 | 36.54 | 0 | 0.00 | 36.54 | 36.54 | 36.54 | 0 |
| 1737588900 | 36.54 | -0.12 | -0.32 | 36.93 | 36.93 | 36.376 | 7456 |
| 1737502500 | 36.6577 | 0.39 | 1.09 | 36.5 | 36.66 | 36.5 | 5909 |
| 1737156900 | 36.2629 | 0.12 | 0.32 | 36.301732 | 36.36 | 36.2 | 652 |
| 1737070500 | 36.1456 | 0.24 | 0.68 | 35.63 | 36.19 | 35.63 | 3969 |
| 1736984100 | 35.9031 | 0.38 | 1.06 | 35.88 | 35.905 | 35.7227 | 931 |
| 1736897700 | 35.5274 | 0.48 | 1.37 | 35.3 | 35.5274 | 35.3 | 394 |
| 1736811300 | 35.0458 | 0.26 | 0.74 | 34.68 | 35.0458 | 34.68 | 1313 |
| 1736552100 | 34.79 | -0.62 | -1.74 | 34.815 | 34.815 | 34.63 | 7334 |
| 1736379300 | 35.4075 | 0.21 | 0.59 | 35.23 | 35.43 | 35.1987 | 1485 |
| 1736292900 | 35.2 | -0.21 | -0.59 | 35.31 | 35.31 | 35.2 | 383 |
| 1736206500 | 35.4104 | -0.07 | -0.20 | 35.61 | 35.67 | 35.4104 | 1237 |
| 1735947300 | 35.48 | 0.2 | 0.55 | 35.2 | 35.48 | 35.2 | 3001 |
| 1735860900 | 35.285 | -0.13 | -0.35 | 35.28 | 35.31 | 35.17 | 3069 |
| 1735688100 | 35.41 | -0.04 | -0.11 | 35.38 | 35.62 | 35.361 | 4651 |
| 1735601700 | 35.45 | -0.18 | -0.50 | 35.29 | 35.45 | 35.29 | 409 |
| 1735342500 | 35.6272 | -0.34 | -0.95 | 35.63 | 35.7 | 35.41 | 8496 |
| 1735256100 | 35.9679 | 0.14 | 0.39 | 35.89 | 35.9679 | 35.8298 | 965 |
| 1735077840 | 35.8291 | 0.28 | 0.79 | 35.8291 | 35.8291 | 35.8291 | 6 |
| 1734996900 | 35.547 | -0.15 | -0.43 | 35.35 | 35.75 | 35.31 | 13564 |
| 1734737700 | 35.7 | 0.23 | 0.64 | 35.7 | 35.7 | 35.7 | 320 |
| 1734651300 | 35.4714 | -0.03 | -0.07 | 35.595 | 35.6781 | 35.4714 | 624 |
| 1734564900 | 35.4966 | -1.18 | -3.22 | 36.56 | 36.56 | 35.4966 | 1337 |
| 1734478500 | 36.6764 | -0.49 | -1.32 | 36.95 | 36.95 | 36.6764 | 1058 |
| 1734392100 | 37.1681 | -0.05 | -0.14 | 37.258 | 37.36 | 37.1681 | 4211 |
| 1734132900 | 37.22 | -0.21 | -0.55 | 37.16 | 37.22 | 37.16 | 1401 |
| 1734046500 | 37.425 | -0.17 | -0.45 | 37.5 | 37.5299 | 37.33 | 2593 |
| 1733960100 | 37.5956 | 0.08 | 0.20 | 37.745 | 37.745 | 37.5956 | 1906 |
| 1733873700 | 37.52 | 0.14 | 0.37 | 37.58 | 37.58 | 37.51 | 1167 |
| 1733787300 | 37.38 | -0.21 | -0.56 | 37.59 | 37.59 | 37.38 | 1641 |
| 1733528100 | 37.59 | -0.25 | -0.65 | 37.932 | 37.96 | 37.59 | 5342 |
| 1733441700 | 37.837 | -0.2 | -0.53 | 37.9353 | 38.05 | 37.837 | 6395 |
| 1733355300 | 38.0402 | 0.08 | 0.20 | 37.87 | 38.0402 | 37.87 | 2872 |
| 1733268900 | 37.9641 | -0.09 | -0.23 | 37.910172 | 38.11 | 37.910172 | 6892 |
| 1733182500 | 38.05 | -0.19 | -0.50 | 38.1 | 38.27 | 38.045 | 5977 |
| 1732917840 | 38.2412 | 0.13 | 0.34 | 38.38 | 38.43 | 38.2412 | 782 |
| 1732750500 | 38.11 | -0.29 | -0.76 | 38.4 | 38.4 | 38.11 | 6267 |
| 1732664100 | 38.4 | 0.01 | 0.02 | 38.054 | 38.4 | 38.04 | 5457 |
| 1732577700 | 38.3909 | 0.36 | 0.95 | 38.56 | 38.61 | 38.38 | 6545 |
| 1732318500 | 38.0283 | 0.47 | 1.24 | 37.98 | 38.06 | 37.9241 | 1196 |
| 1732232100 | 37.5622 | 0.54 | 1.45 | 37.2402 | 37.6149 | 37.24 | 3296 |
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
