Premium
First Trust ETF VI First Trust SMID Growth Strength ETF (FSGS)
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 | -0.59 | -1.90753313935 | 30.93 | 30.93 | 29.7 | 470 | 30.5173828 | SP |
| 4 | 0.75 | 2.53464008111 | 29.59 | 31.47 | 29.38 | 3173 | 30.72574755 | SP |
| 12 | -2.15 | -6.61742074484 | 32.49 | 32.5123 | 28.84 | 3024 | 30.83338883 | SP |
| 26 | -2.15 | -6.61742074484 | 32.49 | 32.5123 | 28.84 | 3024 | 30.83338883 | SP |
| 52 | -2.15 | -6.61742074484 | 32.49 | 32.5123 | 28.84 | 3024 | 30.83338883 | SP |
| 156 | -2.15 | -6.61742074484 | 32.49 | 32.5123 | 28.84 | 3024 | 30.83338883 | SP |
| 260 | -2.15 | -6.61742074484 | 32.49 | 32.5123 | 28.84 | 3024 | 30.83338883 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 30.34 | -0.35 | -1.13 | 30.71 | 30.71 | 30.2942 | 2070 |
| 1738884900 | 30.6865 | 0.03 | 0.10 | 30.83 | 30.83 | 30.6865 | 467 |
| 1738798500 | 30.6558 | 0.29 | 0.96 | 30.48 | 30.6558 | 30.48 | 482 |
| 1738712100 | 30.365 | 0.25 | 0.82 | 30.15 | 30.365 | 30.15 | 319 |
| 1738625700 | 30.1181 | -0.43 | -1.41 | 29.7 | 30.1931 | 29.7 | 302 |
| 1738366500 | 30.5481 | -0.31 | -1.00 | 30.93 | 30.93 | 30.41 | 778 |
| 1738280100 | 30.8567 | 0.25 | 0.81 | 30.93 | 30.94 | 30.84 | 16365 |
| 1738193700 | 30.6081 | -0.16 | -0.53 | 30.67 | 30.67 | 30.4912 | 2086 |
| 1738107300 | 30.7722 | 0.1 | 0.33 | 30.78 | 30.81 | 30.7722 | 1029 |
| 1738020900 | 30.67 | -0.58 | -1.87 | 30.77 | 30.9992 | 30.67 | 835 |
| 1737761700 | 31.2547 | -0.12 | -0.37 | 31.23 | 31.2954 | 31.23 | 1085 |
| 1737675300 | 31.37 | 0 | 0.00 | 31.37 | 31.37 | 31.37 | 0 |
| 1737588900 | 31.37 | -0.04 | -0.13 | 31.47 | 31.47 | 31.25 | 2784 |
| 1737502500 | 31.41 | 0.56 | 1.82 | 31.0943 | 31.41 | 31.0943 | 2689 |
| 1737156900 | 30.85 | 0.16 | 0.52 | 30.99 | 30.99 | 30.85 | 16252 |
| 1737070500 | 30.689 | 0.18 | 0.59 | 30.62 | 30.77 | 30.62 | 882 |
| 1736984100 | 30.51 | 0.34 | 1.13 | 30.64 | 30.64 | 30.405 | 3153 |
| 1736897700 | 30.17 | 0.45 | 1.51 | 29.99 | 30.17 | 29.9052 | 2475 |
| 1736811300 | 29.72 | 0.16 | 0.54 | 29.55 | 29.72 | 29.46 | 2729 |
| 1736552100 | 29.56 | -0.31 | -1.03 | 29.575 | 29.575 | 29.38 | 2186 |
| 1736379300 | 29.8663 | 0.18 | 0.61 | 29.76 | 29.98 | 29.74 | 2588 |
| 1736292900 | 29.685 | -0.28 | -0.92 | 30.05 | 30.05 | 29.67 | 2168 |
| 1736206500 | 29.96 | -0.02 | -0.05 | 30.0401 | 30.079 | 29.81 | 1144 |
| 1735947300 | 29.975 | 0.26 | 0.86 | 29.955 | 29.975 | 29.955 | 302 |
| 1735860900 | 29.72 | 0 | 0.02 | 30.06 | 30.06 | 29.58 | 3342 |
| 1735688100 | 29.7151 | -0.05 | -0.18 | 29.91 | 29.91 | 29.7151 | 2363 |
| 1735601700 | 29.7689 | -0.13 | -0.44 | 29.57 | 29.83 | 29.57 | 576 |
| 1735342500 | 29.9 | -0.34 | -1.12 | 29.74 | 29.9 | 29.74 | 974 |
| 1735256100 | 30.2393 | 0.18 | 0.61 | 29.94 | 30.2393 | 29.94 | 350 |
| 1735077840 | 30.0559 | 0.19 | 0.65 | 29.82 | 30.0559 | 29.82 | 3719 |
| 1734996900 | 29.8626 | 0.03 | 0.10 | 29.83 | 29.8626 | 29.58 | 3503 |
| 1734737700 | 29.8322 | 0.04 | 0.15 | 29.763484 | 30.05 | 29.763484 | 2437 |
| 1734651300 | 29.7884 | 0.05 | 0.16 | 30.14 | 30.14 | 29.7884 | 145 |
| 1734564900 | 29.74 | -1.23 | -3.98 | 30.96 | 31.01 | 29.74 | 1210 |
| 1734478500 | 30.9728 | -0.22 | -0.70 | 30.85 | 31.04 | 30.85 | 743 |
| 1734392100 | 31.19 | 0.02 | 0.07 | 31.2925 | 31.2925 | 31.15 | 20795 |
| 1734132900 | 31.1696 | -0.62 | -1.94 | 31.25 | 31.25 | 31.11 | 1630 |
| 1734046500 | 31.7847 | -0.24 | -0.73 | 31.9474 | 31.9474 | 31.76 | 3149 |
| 1733960100 | 32.0197 | 0.25 | 0.79 | 32.0197 | 32.0197 | 32.0197 | 208 |
| 1733873700 | 31.7673 | -0.27 | -0.85 | 31.93 | 31.99 | 28.84 | 12002 |
| 1733787300 | 32.04 | -0.17 | -0.53 | 32.215 | 32.215 | 32 | 403 |
| 1733528100 | 32.212 | 0.13 | 0.41 | 32.22 | 32.22 | 32.11 | 1534 |
| 1733441700 | 32.08 | -0.43 | -1.33 | 32.38 | 32.38 | 32.08 | 2292 |
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
