Premium
First Trust SMID Capital Strength ETF (FSCS)
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 | 0.27 | 0.748959778086 | 36.05 | 36.54 | 35.55 | 5670 | 36.02748109 | SP |
| 4 | 1.03 | 2.91867384528 | 35.29 | 36.54 | 34.971 | 5770 | 35.52654425 | SP |
| 12 | 0.85 | 2.39639131661 | 35.47 | 37.045 | 34.3 | 4606 | 35.706323 | SP |
| 26 | 0.11 | 0.303783485225 | 36.21 | 37.78 | 34.3 | 5839 | 36.24317294 | SP |
| 52 | 0.88 | 2.48306997743 | 35.44 | 37.78 | 34.3 | 6127 | 36.1473859 | SP |
| 156 | 4.54 | 14.2857142857 | 31.78 | 38.61 | 30.22 | 5789 | 35.55025421 | SP |
| 260 | 4.54 | 14.2857142857 | 31.78 | 38.61 | 30.22 | 5789 | 35.55025421 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649300 | 36.2523 | 0.25 | 0.69 | 36 | 36.45 | 36 | 10752 |
| 1781562900 | 36.003 | -0.13 | -0.37 | 36.54 | 36.54 | 36.003 | 2858 |
| 1781303700 | 36.1358 | 0.21 | 0.57 | 35.93 | 36.2 | 35.93 | 1884 |
| 1781217300 | 35.93 | 0.27 | 0.77 | 35.66 | 35.965771 | 35.66 | 8119 |
| 1781130900 | 35.6558 | -0.12 | -0.35 | 36.05 | 36.05 | 35.55 | 4735 |
| 1781044500 | 35.7795 | 0.56 | 1.58 | 35.22 | 35.817 | 35.22 | 3007 |
| 1780958100 | 35.2219 | -0.28 | -0.80 | 35.78 | 35.78 | 35.2219 | 6794 |
| 1780698900 | 35.5055 | 0.19 | 0.55 | 35.1 | 35.58 | 35.1 | 4380 |
| 1780612500 | 35.3123 | 0.18 | 0.52 | 35.13 | 35.47 | 35.13 | 24843 |
| 1780526100 | 35.1303 | -0 | -0.01 | 35.13 | 35.15 | 34.99 | 6444 |
| 1780439700 | 35.1346 | 0.05 | 0.14 | 35.01 | 35.2 | 35 | 3153 |
| 1780353300 | 35.084 | -0.16 | -0.44 | 35.52 | 35.52 | 34.971 | 9508 |
| 1780094100 | 35.2404 | -0.27 | -0.77 | 35.65 | 35.65 | 35.2404 | 4668 |
| 1780007700 | 35.5145 | -0.21 | -0.59 | 35.69 | 35.69 | 35.43 | 2815 |
| 1779921300 | 35.7247 | -0.13 | -0.36 | 36.03 | 36.0543 | 35.7247 | 910 |
| 1779834900 | 35.8555 | 0.18 | 0.51 | 35.85 | 35.885 | 35.7128 | 4847 |
| 1779489300 | 35.6736 | 0.22 | 0.61 | 35.72 | 35.72 | 35.5549 | 2759 |
| 1779402900 | 35.4566 | -0.05 | -0.14 | 35.51 | 35.5799 | 35.1401 | 2958 |
| 1779316500 | 35.5066 | 0.34 | 0.97 | 35.29 | 35.55 | 35.29 | 4205 |
| 1779230100 | 35.1653 | -0.34 | -0.96 | 35.57 | 35.57 | 35.1653 | 3069 |
| 1779143700 | 35.5072 | 0.38 | 1.09 | 35.13 | 35.63 | 35.13 | 1855 |
| 1778884500 | 35.1244 | -0.39 | -1.09 | 35.52 | 35.52 | 35.06 | 7030 |
| 1778798100 | 35.5111 | 0.06 | 0.17 | 35.45 | 35.78 | 35.45 | 6230 |
| 1778711700 | 35.4494 | -0.21 | -0.58 | 35.57 | 35.57 | 35.218 | 1482 |
| 1778625300 | 35.6556 | -0.08 | -0.21 | 35.428 | 35.75 | 35.42 | 2107 |
| 1778538900 | 35.7312 | -0.28 | -0.79 | 35.95 | 36 | 35.7312 | 3433 |
| 1778279700 | 36.0155 | 0.03 | 0.10 | 36.05 | 37.045 | 35.925 | 7355 |
| 1778193300 | 35.9807 | -0.27 | -0.75 | 36.09 | 36.28 | 35.97 | 2956 |
| 1778106900 | 36.2513 | 0.25 | 0.69 | 36.3328 | 36.43 | 36.195 | 2687 |
| 1778020500 | 36.004 | 0.32 | 0.91 | 35.96 | 36.09 | 35.94 | 3928 |
| 1777934100 | 35.6804 | -0.33 | -0.91 | 36.26 | 36.26 | 35.6 | 1284 |
| 1777674900 | 36.0078 | -0.35 | -0.95 | 36.51 | 36.52 | 36.0078 | 4033 |
| 1777588500 | 36.3529 | 0.21 | 0.58 | 36.28 | 36.44 | 36.055 | 1672 |
| 1777502100 | 36.1418 | -0.32 | -0.88 | 36.47 | 36.47 | 36.09 | 3094 |
| 1777415700 | 36.4645 | -0.06 | -0.17 | 36.67 | 36.67 | 36.34 | 2433 |
| 1777329300 | 36.5252 | 0.13 | 0.35 | 36.53 | 36.56 | 36.4487 | 7522 |
| 1777070100 | 36.3973 | -0.15 | -0.40 | 36.86 | 36.86 | 36.391 | 3724 |
| 1776983700 | 36.5423 | 0.16 | 0.44 | 36.4701 | 36.5423 | 36.4701 | 913 |
| 1776897300 | 36.3822 | -0.11 | -0.29 | 36.75 | 36.75 | 36.315 | 1377 |
| 1776810900 | 36.4888 | -0.07 | -0.18 | 36.59 | 36.59 | 36.4736 | 4834 |
| 1776724500 | 36.5544 | -0.08 | -0.23 | 36.64 | 36.65 | 36.545 | 2111 |
| 1776465300 | 36.6391 | 0.56 | 1.55 | 36.51 | 36.885 | 36.51 | 4176 |
| 1776378900 | 36.0799 | -0.02 | -0.06 | 36.3 | 36.35 | 36.02 | 6958 |
| 1776292500 | 36.1022 | -0.14 | -0.39 | 36.34 | 36.34 | 36.01 | 1489 |
| 1776206100 | 36.245 | 0.03 | 0.08 | 36.33 | 36.41 | 36.245 | 5919 |
| 1776119700 | 36.2172 | 0.43 | 1.20 | 35.89 | 36.2172 | 35.74 | 5270 |
| 1775860500 | 35.788 | -0.45 | -1.23 | 36.52 | 36.52 | 35.78 | 2869 |
| 1775774100 | 36.235 | -0 | -0.01 | 36.34 | 36.34 | 35.92 | 7614 |
| 1775687700 | 36.2375 | 0.79 | 2.22 | 36.14 | 36.3 | 36.14 | 3169 |
| 1775601300 | 35.4506 | 0.04 | 0.10 | 35.36 | 35.54 | 35.36 | 5585 |
| 1775514900 | 35.4156 | 0.16 | 0.47 | 35.28 | 35.4156 | 35.1101 | 14700 |
| 1775169300 | 35.2508 | -0.04 | -0.13 | 34.91 | 35.4005 | 34.78 | 4618 |
| 1775082900 | 35.295 | 0.09 | 0.26 | 35.5 | 35.5 | 35.21 | 2126 |
| 1774996500 | 35.202 | 0.42 | 1.22 | 35.01 | 35.202 | 34.3 | 4698 |
| 1774910100 | 34.7787 | 0.13 | 0.37 | 34.99 | 34.99 | 34.69 | 956 |
| 1774650900 | 34.6507 | -0.5 | -1.42 | 34.97 | 34.97 | 34.6507 | 3104 |
| 1774564500 | 35.1487 | -0.27 | -0.75 | 35.46 | 35.46 | 35.1487 | 2884 |
| 1774478100 | 35.415 | 0.15 | 0.43 | 35.47 | 35.5 | 35.08 | 6216 |
| 1774391700 | 35.2622 | -0.04 | -0.10 | 35.3 | 35.37 | 35.2622 | 1415 |
| 1774305300 | 35.2973 | 0.44 | 1.26 | 35.4999 | 35.62 | 35.27 | 7459 |
| 1774046100 | 34.858 | -0.33 | -0.93 | 35.25 | 35.25 | 34.807684 | 4608 |
| 1773959700 | 35.1847 | -0.09 | -0.25 | 35.32 | 35.32 | 34.9799 | 1904 |
| 1773873300 | 35.2742 | -0.48 | -1.33 | 35.54 | 35.5432 | 35.27 | 1209 |
| 1773786900 | 35.7502 | 0.12 | 0.32 | 35.9 | 35.91 | 35.72 | 2322 |
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.
