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 | 0.2443 | 0.789337641357 | 30.95 | 31.2412 | 30.8363 | 1399 | 31.10674357 | SP |
| 4 | 0.9943 | 3.29238410596 | 30.2 | 31.25 | 30.1799 | 5201 | 30.85111834 | SP |
| 12 | 1.9943 | 6.82979452055 | 29.2 | 31.49 | 28.35 | 2903 | 30.65566097 | SP |
| 26 | -0.0457 | -0.14628681178 | 31.24 | 32.12 | 28.35 | 2715 | 30.68733452 | SP |
| 52 | 1.9743 | 6.75667351129 | 29.22 | 32.12 | 28.35 | 2962 | 30.78317185 | SP |
| 156 | -1.2957 | -3.98799630656 | 32.49 | 32.5123 | 24.34 | 3773 | 29.40893704 | SP |
| 260 | -1.2957 | -3.98799630656 | 32.49 | 32.5123 | 24.34 | 3773 | 29.40893704 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 31.1943 | 0.36 | 1.16 | 30.92 | 31.2412 | 30.92 | 1031 |
| 1781130900 | 30.8363 | -0.33 | -1.05 | 31 | 31.085 | 30.8363 | 647 |
| 1781044500 | 31.1648 | 0.27 | 0.87 | 30.97 | 31.18 | 30.97 | 4528 |
| 1780958100 | 30.8945 | 0.05 | 0.16 | 30.95 | 31.04 | 30.88 | 562 |
| 1780698900 | 30.845 | -0.25 | -0.79 | 30.95 | 30.97 | 30.845 | 225 |
| 1780612500 | 31.092 | 0.27 | 0.88 | 31.02 | 31.22 | 30.995 | 5360 |
| 1780526100 | 30.82 | -0.12 | -0.37 | 30.79 | 30.82 | 30.73 | 78256 |
| 1780439700 | 30.935 | -0.32 | -1.01 | 31.05 | 31.05 | 30.9 | 596 |
| 1780353300 | 31.25 | 0.35 | 1.12 | 30.81 | 31.25 | 30.81 | 1032 |
| 1780094100 | 30.9027 | -0.05 | -0.15 | 30.9 | 30.9027 | 30.81 | 277 |
| 1780007700 | 30.95 | 0.09 | 0.31 | 30.85 | 30.95 | 30.76 | 183 |
| 1779921300 | 30.855 | -0.2 | -0.63 | 31.04 | 31.04 | 30.855 | 287 |
| 1779834900 | 31.05 | 0.2 | 0.64 | 31.06 | 31.092 | 31 | 292 |
| 1779489300 | 30.8519 | 0.19 | 0.61 | 30.79 | 30.8519 | 30.62 | 302 |
| 1779402900 | 30.665 | -0.07 | -0.23 | 30.54 | 30.665 | 30.4 | 2350 |
| 1779316500 | 30.7352 | 0.52 | 1.72 | 30.27 | 30.7352 | 30.27 | 2002 |
| 1779230100 | 30.2153 | -0.28 | -0.92 | 30.43 | 30.43 | 30.2153 | 266 |
| 1779143700 | 30.4973 | 0.32 | 1.05 | 30.25 | 30.5201 | 30.25 | 182 |
| 1778884500 | 30.1799 | -0.22 | -0.72 | 30.2 | 30.319 | 30.1799 | 438 |
| 1778798100 | 30.3984 | 0.06 | 0.19 | 30.41 | 30.4799 | 30.3984 | 1200 |
| 1778711700 | 30.3403 | -0.31 | -1.01 | 30.58 | 30.58 | 30.3403 | 306 |
| 1778625300 | 30.6498 | -0.1 | -0.33 | 30.75 | 30.75 | 30.5 | 1090 |
| 1778538900 | 30.7515 | -0.29 | -0.94 | 31.01 | 31.01 | 30.7515 | 532 |
| 1778279700 | 31.043 | -0.06 | -0.18 | 31.21 | 31.21 | 31.043 | 121 |
| 1778193300 | 31.0996 | -0.08 | -0.24 | 31.26 | 31.26 | 31.0996 | 1714 |
| 1778106900 | 31.1756 | 0.25 | 0.79 | 31.14 | 31.18 | 31.105 | 694 |
| 1778020500 | 30.9301 | 0.36 | 1.19 | 30.85 | 30.9301 | 30.85 | 198 |
| 1777934100 | 30.5671 | -0.19 | -0.63 | 30.67 | 30.92 | 30.5671 | 8306 |
| 1777674900 | 30.76 | 0.1 | 0.34 | 30.84 | 30.84 | 30.76 | 312 |
| 1777588500 | 30.6567 | 0.29 | 0.96 | 30.36 | 30.6567 | 30.36 | 879 |
| 1777502100 | 30.3665 | -0.3 | -0.97 | 30.64 | 30.64 | 30.2782 | 3841 |
| 1777415700 | 30.665 | -0.28 | -0.89 | 30.94 | 30.94 | 30.6332 | 816 |
| 1777329300 | 30.94 | 0.05 | 0.15 | 30.84 | 31.04 | 30.84 | 3035 |
| 1777070100 | 30.8936 | 0.18 | 0.58 | 30.8 | 30.8936 | 30.781 | 244 |
| 1776983700 | 30.715 | -0.33 | -1.07 | 30.9 | 30.9 | 30.715 | 447 |
| 1776897300 | 31.0482 | -0.02 | -0.07 | 31.27 | 31.27 | 30.91 | 531 |
| 1776810900 | 31.0709 | -0.27 | -0.85 | 31.35 | 31.481 | 31.0709 | 731 |
| 1776724500 | 31.3373 | 0.07 | 0.23 | 31.13 | 31.4 | 31.13 | 406 |
| 1776465300 | 31.2667 | 0.64 | 2.08 | 30.85 | 31.49 | 30.85 | 5213 |
| 1776378900 | 30.6304 | -0.08 | -0.25 | 30.76 | 30.76 | 30.6304 | 662 |
| 1776292500 | 30.7061 | 0.08 | 0.27 | 30.64 | 30.7061 | 30.6 | 4573 |
| 1776206100 | 30.6219 | 0.17 | 0.55 | 30.56 | 30.73 | 30.56 | 8656 |
| 1776119700 | 30.455 | 0.56 | 1.86 | 29.89 | 30.455 | 29.89 | 826 |
| 1775860500 | 29.9 | -0.43 | -1.42 | 30.34 | 30.34 | 29.81 | 11138 |
| 1775774100 | 30.33 | 0.01 | 0.05 | 30.16 | 30.33 | 30.16 | 159 |
| 1775687700 | 30.315 | 0.69 | 2.34 | 30.65 | 30.65 | 30.315 | 2597 |
| 1775601300 | 29.6219 | -0.07 | -0.25 | 29.54 | 29.695 | 29.54 | 1709 |
| 1775514900 | 29.696 | 0.15 | 0.49 | 29.51 | 29.696 | 29.51 | 382 |
| 1775169300 | 29.5501 | 0.08 | 0.27 | 29 | 29.5501 | 29 | 937 |
| 1775082900 | 29.47 | 0.26 | 0.90 | 29.32 | 29.695 | 29.32 | 1942 |
| 1774996500 | 29.2082 | 0.76 | 2.68 | 28.83 | 29.2082 | 28.83 | 622 |
| 1774910100 | 28.4472 | -0.05 | -0.18 | 28.59 | 28.67 | 28.35 | 1013 |
| 1774650900 | 28.4981 | -0.56 | -1.93 | 28.4981 | 28.4981 | 28.4981 | 16 |
| 1774564500 | 29.0603 | -0.37 | -1.27 | 29.43 | 29.43 | 29.0603 | 817 |
| 1774478100 | 29.435 | 0.16 | 0.53 | 29.56 | 31.47 | 29.4 | 942 |
| 1774391700 | 29.2799 | -0.1 | -0.34 | 29.24 | 29.3674 | 29.24 | 944 |
| 1774305300 | 29.3803 | 0.5 | 1.71 | 29.25 | 29.66 | 29.25 | 804 |
| 1774046100 | 28.885 | -0.47 | -1.59 | 29.2 | 29.2 | 28.885 | 101 |
| 1773959700 | 29.3525 | -0.05 | -0.17 | 29.3525 | 29.3525 | 29.3525 | 72 |
| 1773873300 | 29.4033 | -0.29 | -0.98 | 29.475 | 29.55 | 29.35 | 2576 |
| 1773786900 | 29.6952 | 0.18 | 0.61 | 29.66 | 29.75 | 29.66 | 290 |
| 1773700500 | 29.515 | 0.21 | 0.73 | 29.6 | 29.6 | 29.46 | 402 |
| 1773441300 | 29.3002 | 0.06 | 0.20 | 29.45 | 29.45 | 29.17 | 1135 |
| 1773354900 | 29.2431 | -0.56 | -1.89 | 29.38 | 29.38 | 29.2431 | 248 |
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.
