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 | 1.2029 | 3.43097547062 | 35.06 | 36.36 | 34.63 | 2788 | 35.29516952 | SP |
| 4 | 0.6929 | 1.94798987911 | 35.57 | 36.36 | 34.63 | 3067 | 35.45551376 | SP |
| 12 | 0.7829 | 2.20659526494 | 35.48 | 38.61 | 34.63 | 3881 | 36.98343192 | SP |
| 26 | 2.3829 | 7.03335301063 | 33.88 | 38.61 | 32.07 | 2933 | 35.73112151 | SP |
| 52 | 4.4829 | 14.1060415356 | 31.78 | 38.61 | 31.36 | 2743 | 35.4279409 | SP |
| 156 | 4.4829 | 14.1060415356 | 31.78 | 38.61 | 31.36 | 2743 | 35.4279409 | SP |
| 260 | 4.4829 | 14.1060415356 | 31.78 | 38.61 | 31.36 | 2743 | 35.4279409 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 35.06 | 35.06 | 34.63 | 7335 |
| 1736379300 | 35.4075 | 0.21 | 0.59 | 35.23 | 35.43 | 35.1987 | 1485 |
| 1736292900 | 35.2 | -0.21 | -0.59 | 35.19 | 35.72 | 35.19 | 974 |
| 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 | 35.56 | 35.56 | 35.17 | 3070 |
| 1735688100 | 35.41 | -0.04 | -0.11 | 35.38 | 35.62 | 35.361 | 4651 |
| 1735601700 | 35.45 | -0.18 | -0.50 | 35.74 | 35.74 | 35.29 | 417 |
| 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 | 35.57 | 35.7 | 35.57 | 324 |
| 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 | 37.6 | 37.6 | 37.16 | 1421 |
| 1734046500 | 37.425 | -0.17 | -0.45 | 37.5 | 37.5299 | 37.33 | 2593 |
| 1733960100 | 37.5956 | 0.08 | 0.20 | 37.87 | 37.87 | 37.5956 | 1912 |
| 1733873700 | 37.52 | 0.14 | 0.37 | 37.7 | 37.7 | 37.51 | 1182 |
| 1733787300 | 37.38 | -0.21 | -0.56 | 37.44 | 37.59 | 37.38 | 1644 |
| 1733528100 | 37.59 | -0.25 | -0.65 | 37.72 | 37.96 | 37.59 | 6521 |
| 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 | 38.08 | 38.27 | 38.045 | 6664 |
| 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 |
| 1732145700 | 37.0243 | 0.2 | 0.53 | 36.7 | 37.11 | 36.7 | 1535 |
| 1732059300 | 36.8274 | -0.12 | -0.33 | 36.72 | 36.91 | 36.72 | 3534 |
| 1731972900 | 36.9496 | 0.1 | 0.27 | 37.1 | 37.1 | 36.9496 | 2122 |
| 1731713700 | 36.85 | -0.48 | -1.29 | 36.93 | 37.15 | 36.85 | 6832 |
| 1731627300 | 37.33 | -0.39 | -1.04 | 37.98 | 37.98 | 37.283 | 2547 |
| 1731540900 | 37.7234 | -0.1 | -0.27 | 37.94 | 38.07 | 37.7234 | 1711 |
| 1731454500 | 37.8266 | -0.12 | -0.33 | 37.9 | 37.9327 | 37.77 | 39761 |
| 1731368100 | 37.95 | 0.21 | 0.56 | 37.54 | 37.95 | 37.54 | 21 |
| 1731108900 | 37.74 | 0.4 | 1.07 | 37.39 | 37.83 | 37.39 | 15493 |
| 1731022500 | 37.3403 | -0.27 | -0.73 | 37.38 | 37.61 | 37.3403 | 3414 |
| 1730936100 | 37.6133 | 1.69 | 4.71 | 37.46 | 37.71 | 37.32 | 4924 |
| 1730849700 | 35.92 | 0.58 | 1.64 | 35.3 | 35.92 | 35.3 | 1139 |
| 1730763300 | 35.34 | 0.14 | 0.40 | 35.49 | 35.49 | 35.31 | 4117 |
| 1730500500 | 35.2002 | 0.1 | 0.28 | 35.26 | 35.26 | 35.2002 | 161 |
| 1730414100 | 35.1031 | -0.28 | -0.79 | 35.2401 | 35.2401 | 35.1031 | 657 |
| 1730327700 | 35.3832 | 0.01 | 0.02 | 35.5 | 35.5 | 35.3832 | 4055 |
| 1730241300 | 35.375 | 0.02 | 0.04 | 35.352 | 35.375 | 35.3516 | 4114 |
| 1730154900 | 35.3598 | 0.27 | 0.77 | 35.38 | 35.39 | 35.33 | 1155 |
| 1729895700 | 35.09 | -0.1 | -0.28 | 35.48 | 35.48 | 34.98 | 1741 |
| 1729809300 | 35.19 | 0.08 | 0.23 | 35.48 | 35.48 | 35.0992 | 623 |
| 1729722900 | 35.11 | -0.11 | -0.31 | 34.93 | 35.227 | 34.93 | 2607 |
| 1729636500 | 35.2178 | -0.2 | -0.55 | 35.08 | 35.2178 | 35.08 | 202 |
| 1729550100 | 35.4142 | -0.38 | -1.06 | 35.4279 | 35.54 | 35.4142 | 626 |
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
