Premium
First Trust Large Cap Value AlphaDEX Fund (FTA)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -0.44014084507 | 79.52 | 80.34 | 78.9901 | 39261 | 79.62153708 | SP |
| 4 | 2.33 | 3.03227485685 | 76.84 | 80.34 | 75.795 | 57608 | 77.82713823 | SP |
| 12 | -2.1 | -2.58397932817 | 81.27 | 83.93 | 74.99 | 54194 | 78.81728423 | SP |
| 26 | 2.17 | 2.81818181818 | 77 | 83.93 | 73.095 | 43790 | 78.28849721 | SP |
| 52 | 8.55 | 12.1070518267 | 70.62 | 83.93 | 69.1699 | 43866 | 75.89778736 | SP |
| 156 | 10.52 | 15.3241077932 | 68.65 | 83.93 | 57.1827 | 66410 | 68.62876931 | SP |
| 260 | 24.62 | 45.1329055912 | 54.55 | 83.93 | 31.0636 | 78127 | 60.81247843 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 79.17 | -0.2 | -0.25 | 79.24 | 79.67 | 78.9901 | 16040 |
| 1738107300 | 79.37 | -0.97 | -1.21 | 80.12 | 80.12 | 79.1003 | 66819 |
| 1738020900 | 80.34 | 0.95 | 1.19 | 79.29 | 80.34 | 79.29 | 43302 |
| 1737761700 | 79.3929 | 0.13 | 0.16 | 79.52 | 79.65 | 79.3001 | 30882 |
| 1737675300 | 79.2644 | 0 | 0.00 | 79.2644 | 79.2644 | 79.2644 | 0 |
| 1737588900 | 79.2644 | -0.77 | -0.96 | 80.07 | 80.07 | 79.2644 | 49402 |
| 1737502500 | 80.03 | 0.67 | 0.85 | 79.7501 | 80.165 | 79.7501 | 77704 |
| 1737156900 | 79.3592 | 0.28 | 0.35 | 79.41 | 79.5999 | 79.18 | 26956 |
| 1737070500 | 79.08 | 0.57 | 0.73 | 78.32 | 79.08 | 78.2457 | 31824 |
| 1736984100 | 78.51 | 0.71 | 0.91 | 79.03 | 79.03 | 78.3193 | 40537 |
| 1736897700 | 77.8 | 0.79 | 1.02 | 77.3 | 77.8 | 77.16 | 102844 |
| 1736811300 | 77.0113 | 1.16 | 1.53 | 75.85 | 77.03 | 75.85 | 31874 |
| 1736552100 | 75.85 | -0.96 | -1.25 | 76.54 | 76.68 | 75.795 | 57102 |
| 1736379300 | 76.81 | 0.07 | 0.09 | 76.2049 | 76.81 | 76.1253 | 43977 |
| 1736292900 | 76.74 | 0 | 0.01 | 77.2 | 77.47 | 76.5 | 78095 |
| 1736206500 | 76.735 | -0.06 | -0.07 | 77.18 | 77.7 | 76.66 | 37582 |
| 1735947300 | 76.79 | 0.45 | 0.59 | 76.43 | 76.8577 | 76.04 | 93343 |
| 1735860900 | 76.34 | -0.12 | -0.16 | 76.945962 | 77.115 | 75.985 | 139652 |
| 1735688100 | 76.46 | 0.21 | 0.28 | 76.49 | 76.7792 | 76.1334 | 94024 |
| 1735601700 | 76.25 | -0.56 | -0.73 | 76.165 | 76.47 | 75.5897 | 484450 |
| 1735342500 | 76.81 | -0.28 | -0.36 | 77.106637 | 77.33 | 76.405 | 16830 |
| 1735256100 | 77.09 | 0.2 | 0.26 | 76.84 | 77.23 | 76.7 | 17863 |
| 1735077840 | 76.89 | 0.52 | 0.68 | 76.34 | 76.9 | 76.28 | 11150 |
| 1734996900 | 76.3719 | 0.25 | 0.33 | 76.01 | 76.3733 | 75.57 | 19413 |
| 1734737700 | 76.1178 | 0.91 | 1.21 | 75.4499 | 76.5263 | 75.44 | 41558 |
| 1734651300 | 75.21 | -0.18 | -0.23 | 76.179 | 76.179 | 75.13 | 31787 |
| 1734564900 | 75.3858 | -2.06 | -2.66 | 77.58 | 77.68 | 75.32 | 25630 |
| 1734478500 | 77.4437 | -0.63 | -0.80 | 77.6986 | 77.79 | 77.2914 | 107527 |
| 1734392100 | 78.07 | -0.59 | -0.75 | 78.38 | 78.7381 | 77.97 | 33339 |
| 1734132900 | 78.66 | -0.87 | -1.09 | 78.77 | 79.0099 | 78.59 | 23264 |
| 1734046500 | 79.53 | -0.4 | -0.50 | 79.9289 | 80.0938 | 79.53 | 29307 |
| 1733960100 | 79.93 | -0.14 | -0.17 | 80.11 | 80.11 | 79.8138 | 21548 |
| 1733873700 | 80.07 | -0.59 | -0.73 | 80.29 | 80.5163 | 79.74 | 22558 |
| 1733787300 | 80.66 | -0.42 | -0.52 | 81.3399 | 81.44 | 80.66 | 26693 |
| 1733528100 | 81.0809 | -0.44 | -0.54 | 81.71 | 81.71 | 80.9853 | 19414 |
| 1733441700 | 81.5251 | -0.14 | -0.18 | 81.8875 | 82.035 | 81.5251 | 19838 |
| 1733355300 | 81.6694 | -0.67 | -0.81 | 81.92 | 81.9207 | 81.43 | 24594 |
| 1733268900 | 82.335 | -0.51 | -0.62 | 82.6797 | 82.73 | 82.31 | 13497 |
| 1733182500 | 82.847 | -0.64 | -0.77 | 83.34 | 83.34 | 82.5701 | 30992 |
| 1732917840 | 83.49 | 0.3 | 0.36 | 83.5423 | 83.6199 | 83.27 | 10534 |
| 1732750500 | 83.189 | 0.1 | 0.12 | 83.4553 | 83.48 | 83.13 | 25040 |
| 1732664100 | 83.0857 | -0.41 | -0.49 | 83.39 | 83.39 | 82.77 | 44617 |
| 1732577700 | 83.4928 | 0.77 | 0.94 | 83.34 | 83.93 | 83.34 | 95630 |
| 1732318500 | 82.7189 | 0.75 | 0.91 | 82.47 | 82.87 | 82.47 | 28668 |
| 1732232100 | 81.97 | 0.95 | 1.17 | 81.24 | 82.22 | 81.18 | 56639 |
| 1732145700 | 81.02 | 0.28 | 0.35 | 80.8195 | 81.03 | 80.59 | 24475 |
| 1732059300 | 80.74 | -0.55 | -0.68 | 80.42 | 80.9267 | 80.42 | 23099 |
| 1731972900 | 81.29 | 0.44 | 0.54 | 81.11 | 81.4236 | 80.98 | 26655 |
| 1731713700 | 80.85 | -0.09 | -0.11 | 81.1895 | 81.285 | 80.6501 | 40785 |
| 1731627300 | 80.94 | -0.39 | -0.47 | 81.49 | 81.5599 | 80.9006 | 50526 |
| 1731540900 | 81.325 | 0.17 | 0.20 | 81.3 | 81.585 | 81.19 | 278643 |
| 1731454500 | 81.16 | -0.62 | -0.76 | 81.59 | 81.7235 | 81 | 47979 |
| 1731368100 | 81.78 | 0.65 | 0.80 | 81.435 | 82.0483 | 81.435 | 33127 |
| 1731108900 | 81.13 | 0.25 | 0.31 | 80.77 | 81.2 | 80.71 | 36810 |
| 1731022500 | 80.88 | -0.51 | -0.62 | 80.96 | 81.22 | 80.7206 | 18113 |
| 1730936100 | 81.3881 | 2.91 | 3.71 | 80.58 | 81.54 | 80.56 | 38274 |
| 1730849700 | 78.4769 | 0.73 | 0.94 | 77.631 | 78.48 | 77.6169 | 44948 |
| 1730763300 | 77.749 | 0.06 | 0.07 | 77.8 | 78.2404 | 77.6066 | 18625 |
| 1730500500 | 77.6938 | -0.28 | -0.36 | 78.425 | 78.5417 | 77.6938 | 27186 |
| 1730414100 | 77.9753 | -0.54 | -0.69 | 78.46 | 78.5778 | 77.89 | 18020 |
| 1730327700 | 78.52 | 0.11 | 0.14 | 78.59 | 78.8802 | 78.4243 | 21427 |
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
