Premium
First Trust Large Cap Value AlphaDEX Fund (FTA)
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 | -0.0301 | -0.0306861045978 | 98.09 | 98.48 | 96.74 | 78816 | 97.56744216 | SP |
| 4 | 1.9099 | 1.98637545502 | 96.15 | 98.48 | 94.91 | 33659 | 96.93739671 | SP |
| 12 | 5.0199 | 5.39542132416 | 93.04 | 98.48 | 92.07 | 31280 | 95.11068125 | SP |
| 26 | 10.4999 | 11.9916628598 | 87.56 | 98.48 | 87.23 | 36826 | 92.97668035 | SP |
| 52 | 17.7399 | 22.0865288845 | 80.32 | 98.48 | 77.66 | 32565 | 88.46532223 | SP |
| 156 | 31.8899 | 48.1938945141 | 66.17 | 98.48 | 61.47 | 42835 | 76.64613036 | SP |
| 260 | 31.9999 | 48.4406600061 | 66.06 | 98.48 | 57.1827 | 57628 | 71.1163842 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 98.0599 | -0.34 | -0.34 | 98.4 | 98.4 | 97.6808 | 25689 |
| 1783031700 | 98.3964 | 1.14 | 1.18 | 97.81 | 98.48 | 97.7068 | 51691 |
| 1782945300 | 97.2524 | 0.45 | 0.47 | 96.74 | 97.83 | 96.74 | 36415 |
| 1782858900 | 96.7985 | -0.74 | -0.76 | 97.47 | 97.47 | 96.7985 | 33098 |
| 1782772500 | 97.5369 | -0.36 | -0.37 | 98.09 | 98.09 | 97.32 | 194058 |
| 1782513300 | 97.9012 | 0.88 | 0.91 | 97.29 | 97.9012 | 97.29 | 15860 |
| 1782426900 | 97.0163 | 0.14 | 0.15 | 96.7 | 97.9 | 96.7 | 17775 |
| 1782340500 | 96.8758 | 0.69 | 0.72 | 96.35 | 97.13 | 96.35 | 22638 |
| 1782254100 | 96.1814 | 0.72 | 0.75 | 95.34 | 96.24 | 95.34 | 29131 |
| 1782167700 | 95.4621 | 0.46 | 0.49 | 95.04 | 95.85 | 95.04 | 21912 |
| 1781822100 | 94.999 | -0.14 | -0.14 | 95.21 | 95.65 | 94.91 | 40154 |
| 1781735700 | 95.1345 | -1.82 | -1.88 | 96.7 | 96.8782 | 95.1 | 14438 |
| 1781649300 | 96.9579 | 0.17 | 0.17 | 96.88 | 97.33 | 96.86 | 15223 |
| 1781562900 | 96.7912 | -0.63 | -0.65 | 97.42 | 97.64 | 96.765 | 20763 |
| 1781303700 | 97.422 | 0.8 | 0.83 | 96.7 | 97.58 | 96.67 | 18257 |
| 1781217300 | 96.6172 | 0.96 | 1.00 | 96.02 | 96.87 | 95.8 | 13946 |
| 1781130900 | 95.6612 | -0.88 | -0.91 | 96.59 | 96.6454 | 95.595 | 22736 |
| 1781044500 | 96.5408 | 0.87 | 0.91 | 95.74 | 96.5999 | 95.74 | 22371 |
| 1780958100 | 95.6728 | -0.51 | -0.53 | 96.15 | 96.26 | 95.64 | 15404 |
| 1780698900 | 96.1809 | -0.06 | -0.06 | 96.09 | 96.54 | 96.025 | 16603 |
| 1780612500 | 96.2387 | 1.01 | 1.06 | 95.84 | 96.575 | 95.84 | 27852 |
| 1780526100 | 95.2294 | -0.65 | -0.68 | 95.55 | 95.5986 | 95.13 | 11245 |
| 1780439700 | 95.8813 | 0.5 | 0.53 | 95.59 | 96.0499 | 95.51 | 19184 |
| 1780353300 | 95.3774 | 0.03 | 0.03 | 95.16 | 95.53 | 95.11 | 12908 |
| 1780094100 | 95.3503 | 0.18 | 0.19 | 95.29 | 95.635 | 95.29 | 14311 |
| 1780007700 | 95.17 | 0.06 | 0.06 | 95.21 | 95.31 | 94.745 | 14909 |
| 1779921300 | 95.1124 | 0.27 | 0.28 | 94.84 | 95.65 | 94.84 | 32222 |
| 1779834900 | 94.8464 | -0.09 | -0.09 | 94.97 | 95.205 | 94.835 | 15130 |
| 1779489300 | 94.9334 | 0.8 | 0.85 | 94.39 | 94.9699 | 94.39 | 20087 |
| 1779402900 | 94.1301 | 0.31 | 0.33 | 93.5 | 94.1301 | 92.9 | 25104 |
| 1779316500 | 93.824 | 0.85 | 0.92 | 93.03 | 93.87 | 92.735 | 26543 |
| 1779230100 | 92.9696 | -0.11 | -0.12 | 92.82 | 93.3 | 92.3 | 27734 |
| 1779143700 | 93.0844 | 1.01 | 1.10 | 92.14 | 93.1222 | 92.14 | 12670 |
| 1778884500 | 92.0713 | -0.86 | -0.93 | 92.93 | 92.94 | 92.07 | 16267 |
| 1778798100 | 92.9324 | 0.32 | 0.34 | 92.82 | 93.3 | 92.82 | 15441 |
| 1778711700 | 92.6164 | -0.69 | -0.74 | 92.84 | 93 | 92.41 | 70324 |
| 1778625300 | 93.3113 | 0.29 | 0.32 | 93.06 | 93.53 | 92.49 | 119498 |
| 1778538900 | 93.0175 | -0.56 | -0.59 | 93.65 | 93.65 | 92.9128 | 22852 |
| 1778279700 | 93.5738 | -0.1 | -0.10 | 93.77 | 93.845 | 93.39 | 14608 |
| 1778193300 | 93.6702 | -0.76 | -0.80 | 94.09 | 94.1758 | 93.5 | 30192 |
| 1778106900 | 94.43 | 0.46 | 0.49 | 94.46 | 94.75 | 94.31 | 22293 |
| 1778020500 | 93.9661 | 0.25 | 0.26 | 93.81 | 94.31 | 93.54 | 32729 |
| 1777934100 | 93.7191 | -0.99 | -1.05 | 94.36 | 94.7 | 93.65 | 15699 |
| 1777674900 | 94.7117 | -0.5 | -0.52 | 95.48 | 95.48 | 94.7117 | 69242 |
| 1777588500 | 95.21 | 1.17 | 1.24 | 93.78 | 95.3 | 93.78 | 18518 |
| 1777502100 | 94.0418 | -0.42 | -0.44 | 94.43 | 94.53 | 93.785 | 22790 |
| 1777415700 | 94.4621 | 0.2 | 0.21 | 94.51 | 95.015 | 94.305 | 32402 |
| 1777329300 | 94.2616 | 0.07 | 0.07 | 94.33 | 94.9 | 94.235 | 18533 |
| 1777070100 | 94.1962 | -0.94 | -0.99 | 94.87 | 94.87 | 94.14 | 19542 |
| 1776983700 | 95.1344 | 0.34 | 0.36 | 94.83 | 95.32 | 94.49 | 38259 |
| 1776897300 | 94.7978 | -0.36 | -0.38 | 95.32 | 95.52 | 94.6866 | 22526 |
| 1776810900 | 95.1584 | -0.21 | -0.22 | 95.85 | 96.27 | 95.1584 | 31388 |
| 1776724500 | 95.3722 | 0.24 | 0.25 | 94.97 | 95.6585 | 94.97 | 16967 |
| 1776465300 | 95.13 | 1.05 | 1.12 | 94.15 | 95.53 | 94.15 | 48776 |
| 1776378900 | 94.08 | 0.48 | 0.51 | 93.56 | 94.22 | 93.56 | 64086 |
| 1776292500 | 93.603 | -0.13 | -0.13 | 93.66 | 93.895 | 93.32 | 36182 |
| 1776206100 | 93.7286 | 0.04 | 0.04 | 93.54 | 93.93 | 93.33 | 49779 |
| 1776119700 | 93.6925 | 0.57 | 0.62 | 93.04 | 93.72 | 92.675 | 51678 |
| 1775860500 | 93.1198 | -0.7 | -0.75 | 93.9 | 93.9 | 93.025 | 19521 |
| 1775774100 | 93.8231 | 0.21 | 0.23 | 93.3 | 94.07 | 93.3 | 31832 |
| 1775687700 | 93.6085 | 1.16 | 1.25 | 92.76 | 93.635 | 92.52 | 35872 |
| 1775601300 | 92.45 | -0.08 | -0.09 | 92.55 | 92.735 | 92.15 | 34037 |
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.
