Premium
First Trust Dividend Strength ETF (FTDS)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5037 | -0.994809688581 | 50.6328 | 51.12 | 50.25 | 1474 | 50.62729351 | SP |
| 4 | -2.3978 | -4.56489912788 | 52.5269 | 52.76 | 49.8258 | 2209 | 50.8798527 | SP |
| 12 | -3.0869 | -5.80069903788 | 53.216 | 55.3304 | 49.8258 | 1991 | 52.55592034 | SP |
| 26 | 1.6891 | 3.48699421965 | 48.44 | 55.3304 | 48.09 | 1418 | 51.97827034 | SP |
| 52 | 4.5991 | 10.1012519218 | 45.53 | 55.3304 | 44.61 | 1435 | 50.08041199 | SP |
| 156 | 4.5791 | 10.0529088913 | 45.55 | 55.3304 | 39.06 | 1645 | 45.34821935 | SP |
| 260 | 4.5791 | 10.0529088913 | 45.55 | 55.3304 | 39.06 | 1645 | 45.34821935 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 50.1291 | -0.53 | -1.04 | 50.64 | 50.64 | 49.9415 | 2226 |
| 1736379300 | 50.6554 | -0 | -0.01 | 50.49 | 50.6554 | 50.46 | 721 |
| 1736292900 | 50.6584 | -0.05 | -0.10 | 50.795 | 50.88 | 50.5222 | 3280 |
| 1736206500 | 50.71 | 0.2 | 0.40 | 51.12 | 51.12 | 50.71 | 547 |
| 1735947300 | 50.51 | 0.15 | 0.30 | 50.4 | 50.6328 | 50.4 | 1414 |
| 1735860900 | 50.3572 | -0.19 | -0.38 | 50.3572 | 50.3572 | 50.3572 | 429 |
| 1735688100 | 50.5478 | 0.09 | 0.17 | 50.74 | 50.74 | 50.5478 | 722 |
| 1735601700 | 50.46 | -0.26 | -0.50 | 50.7 | 50.7 | 50.2543 | 1180 |
| 1735342500 | 50.715 | -0.31 | -0.60 | 50.7812 | 50.7812 | 50.44 | 582 |
| 1735256100 | 51.02 | 0.19 | 0.38 | 50.8595 | 51.02 | 50.782 | 6767 |
| 1735077840 | 50.8262 | 0.31 | 0.62 | 50.71 | 50.8262 | 50.45 | 5870 |
| 1734996900 | 50.5136 | 0.16 | 0.31 | 50.0922 | 50.5136 | 50.0922 | 385 |
| 1734737700 | 50.3572 | 0.53 | 1.07 | 50.07 | 50.585 | 50.07 | 8591 |
| 1734651300 | 49.8258 | -0.48 | -0.96 | 49.925 | 49.925 | 49.8258 | 676 |
| 1734564900 | 50.3069 | -1.51 | -2.91 | 51.12 | 51.12 | 50.3069 | 822 |
| 1734478500 | 51.8154 | -0.56 | -1.08 | 51.865 | 51.89 | 51.67 | 1463 |
| 1734392100 | 52.3789 | -0.28 | -0.52 | 52.7 | 52.76 | 52.25 | 3960 |
| 1734132900 | 52.655 | -0.41 | -0.77 | 52.5269 | 52.655 | 52.5269 | 233 |
| 1734046500 | 53.0611 | -0.32 | -0.61 | 53.15 | 53.23 | 53.0611 | 972 |
| 1733960100 | 53.386 | 0.18 | 0.35 | 53.41 | 53.42 | 53.386 | 1665 |
| 1733873700 | 53.2022 | -0.44 | -0.82 | 53.42 | 53.5192 | 53.0925 | 486 |
| 1733787300 | 53.6433 | -0.09 | -0.16 | 54.1099 | 54.25 | 53.6433 | 8650 |
| 1733528100 | 53.7292 | -0.42 | -0.78 | 53.8881 | 53.8881 | 53.6413 | 2215 |
| 1733441700 | 54.1523 | -0.19 | -0.34 | 54.29 | 54.3 | 54.1523 | 2887 |
| 1733355300 | 54.3396 | -0.29 | -0.53 | 54.76 | 54.76 | 54.1155 | 827 |
| 1733268900 | 54.627 | -0.27 | -0.49 | 54.68 | 54.8 | 54.627 | 2131 |
| 1733182500 | 54.8974 | -0.21 | -0.38 | 54.84 | 54.96 | 54.78 | 1309 |
| 1732917840 | 55.1069 | 0.18 | 0.33 | 54.96 | 55.12 | 54.96 | 193 |
| 1732750500 | 54.925 | -0.03 | -0.05 | 55.0181 | 55.02 | 54.925 | 1546 |
| 1732664100 | 54.9525 | -0.23 | -0.41 | 54.8902 | 54.9525 | 54.8445 | 1030 |
| 1732577700 | 55.1804 | 0.37 | 0.67 | 54.92 | 55.3304 | 54.92 | 1409 |
| 1732318500 | 54.8125 | 0.59 | 1.09 | 54.66 | 54.8125 | 54.63 | 2075 |
| 1732232100 | 54.2193 | 0.76 | 1.41 | 52.94 | 54.2259 | 52.94 | 885 |
| 1732145700 | 53.463 | -0.13 | -0.24 | 53.3603 | 53.47 | 53.14 | 2257 |
| 1732059300 | 53.5934 | -0.4 | -0.73 | 53.36 | 53.7 | 53.36 | 816 |
| 1731972900 | 53.989 | 0.26 | 0.49 | 53.55 | 54.11 | 53.55 | 2629 |
| 1731713700 | 53.7247 | -0.16 | -0.31 | 53.88 | 54.1 | 53.62 | 2235 |
| 1731627300 | 53.8893 | -0.3 | -0.55 | 54.43 | 54.43 | 53.78 | 6351 |
| 1731540900 | 54.1854 | -0.03 | -0.06 | 54.43 | 54.43 | 54.1854 | 1192 |
| 1731454500 | 54.2165 | -0.18 | -0.32 | 54.16 | 54.2165 | 54.1108 | 1089 |
| 1731368100 | 54.3921 | 0.57 | 1.06 | 54.3789 | 54.4937 | 54.3789 | 3049 |
| 1731108900 | 53.8241 | 0.2 | 0.38 | 53.75 | 53.89 | 53.75 | 385 |
| 1731022500 | 53.6198 | -0.49 | -0.90 | 53.66 | 53.74 | 53.5288 | 2734 |
| 1730936100 | 54.1074 | 2.28 | 4.39 | 53.6701 | 54.19 | 53.6701 | 1265 |
| 1730849700 | 51.8297 | 0.4 | 0.78 | 51.36 | 51.909 | 51.36 | 1909 |
| 1730763300 | 51.4292 | 0.2 | 0.39 | 51.76 | 51.76 | 51.25 | 4232 |
| 1730500500 | 51.23 | -0.59 | -1.13 | 51.84 | 51.84 | 51.1803 | 5391 |
| 1730414100 | 51.818 | -0.88 | -1.66 | 52.0576 | 52.0576 | 51.818 | 708 |
| 1730327700 | 52.6932 | 0.37 | 0.70 | 52.91 | 52.94 | 52.6101 | 2002 |
| 1730241300 | 52.3274 | -0.37 | -0.71 | 52.3779 | 52.56 | 52.3274 | 730 |
| 1730154900 | 52.701 | 0.5 | 0.97 | 52.4512 | 52.91 | 52.4512 | 1281 |
| 1729895700 | 52.1971 | -0.22 | -0.43 | 52.5 | 52.5 | 52.1971 | 947 |
| 1729809300 | 52.4217 | 0.08 | 0.16 | 52.35 | 52.53 | 52.3047 | 2230 |
| 1729722900 | 52.337 | -0.26 | -0.49 | 52.47 | 52.47 | 52.15 | 1498 |
| 1729636500 | 52.594 | -0.33 | -0.63 | 52.355 | 52.66 | 52.355 | 563 |
| 1729550100 | 52.9281 | -0.59 | -1.09 | 53.0831 | 53.0831 | 52.9281 | 514 |
| 1729290900 | 53.5132 | -0.01 | -0.02 | 53.216 | 53.63 | 53.216 | 579 |
| 1729204500 | 53.5223 | 0.44 | 0.83 | 53.28 | 53.6 | 53.28 | 4024 |
| 1729118100 | 53.0812 | 0.27 | 0.51 | 52.72 | 53.26 | 52.72 | 929 |
| 1729031700 | 52.8133 | -0.2 | -0.38 | 53.004 | 53.3264 | 52.8133 | 2599 |
| 1728945300 | 53.0146 | 0.22 | 0.42 | 53.02 | 53.0827 | 52.9593 | 2024 |
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
