Premium
First Trust Senior Loan Fund (FTSL)
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 | 0.08 | 0.172786177106 | 46.3 | 46.4 | 46.1001 | 243840 | 46.18427955 | SP |
| 4 | 0.14 | 0.30276816609 | 46.24 | 46.5 | 46.1001 | 195623 | 46.30083813 | SP |
| 12 | 0.42 | 0.913838120104 | 45.96 | 46.53 | 45.86 | 262633 | 46.15262778 | SP |
| 26 | 0.56 | 1.22217372326 | 45.82 | 46.94 | 45.3001 | 258538 | 46.04318738 | SP |
| 52 | 0.19 | 0.41134444685 | 46.19 | 46.99 | 45.3001 | 275560 | 46.07469734 | SP |
| 156 | -1.42 | -2.97071129707 | 47.8 | 48.13 | 43.8 | 481610 | 45.87728633 | SP |
| 260 | -1.43 | -2.99100606568 | 47.81 | 48.31 | 34.85 | 433020 | 46.19584818 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 46.38 | 0.26 | 0.56 | 46.55 | 46.55 | 46.1149 | 443201 |
| 1734651300 | 46.12 | -0.06 | -0.13 | 46.13 | 46.165 | 46.1001 | 356536 |
| 1734564900 | 46.18 | -0.04 | -0.09 | 46.23 | 46.23 | 46.13 | 266502 |
| 1734478500 | 46.22 | -0.01 | -0.02 | 46.23 | 46.275 | 46.205 | 186075 |
| 1734392100 | 46.23 | 0.01 | 0.02 | 46.27 | 46.27 | 46.19 | 203932 |
| 1734132900 | 46.22 | -0.26 | -0.56 | 46.25 | 46.31 | 46.21 | 253073 |
| 1734046500 | 46.48 | 0.03 | 0.06 | 46.41 | 46.5 | 46.41 | 231881 |
| 1733960100 | 46.45 | 0.01 | 0.02 | 46.51 | 46.51 | 46.4324 | 154167 |
| 1733873700 | 46.44 | -0.01 | -0.02 | 46.49 | 46.49 | 46.3802 | 270398 |
| 1733787300 | 46.45 | 0.05 | 0.11 | 46.41 | 46.45 | 46.4 | 162805 |
| 1733528100 | 46.4 | 0.03 | 0.06 | 46.36 | 46.4306 | 46.36 | 117183 |
| 1733441700 | 46.37 | 0.01 | 0.02 | 46.37 | 46.38 | 46.35 | 154246 |
| 1733355300 | 46.36 | 0.01 | 0.02 | 46.3 | 46.3768 | 46.3 | 193372 |
| 1733268900 | 46.35 | 0.02 | 0.04 | 46.35 | 46.359 | 46.3201 | 169064 |
| 1733182500 | 46.33 | 0.02 | 0.04 | 46.3 | 46.3483 | 46.3 | 190398 |
| 1732917840 | 46.31 | 0.03 | 0.06 | 46.34 | 46.3771 | 46.29 | 114647 |
| 1732750500 | 46.28 | 0.03 | 0.06 | 46.32 | 46.32 | 46.26 | 209870 |
| 1732664100 | 46.25 | -0.04 | -0.09 | 46.29 | 46.31 | 46.23 | 171536 |
| 1732577700 | 46.29 | 0.04 | 0.09 | 46.3 | 46.3099 | 46.26 | 191915 |
| 1732318500 | 46.25 | 0.03 | 0.06 | 46.1 | 46.26 | 46.1 | 239714 |
| 1732232100 | 46.22 | -0.25 | -0.54 | 46.26 | 46.45 | 46.19 | 260793 |
| 1732145700 | 46.47 | 0.04 | 0.09 | 46.44 | 46.48 | 46.44 | 140569 |
| 1732059300 | 46.43 | -0.01 | -0.02 | 46.33 | 46.46 | 46.33 | 281526 |
| 1731972900 | 46.44 | 0.08 | 0.17 | 46.33 | 46.44 | 46.33 | 550058 |
| 1731713700 | 46.36 | -0.02 | -0.03 | 46.37 | 46.4 | 46.28 | 165125 |
| 1731627300 | 46.375 | 0.01 | 0.01 | 46.39 | 46.41 | 46.36 | 236073 |
| 1731540900 | 46.37 | 0.01 | 0.02 | 46.42 | 46.42 | 46.345 | 153702 |
| 1731454500 | 46.36 | -0.01 | -0.02 | 46.39 | 46.39 | 46.33 | 193987 |
| 1731368100 | 46.37 | 0.03 | 0.06 | 46.34 | 46.38 | 46.3 | 158572 |
| 1731108900 | 46.34 | 0.05 | 0.11 | 46.32 | 46.34 | 46.2501 | 221702 |
| 1731022500 | 46.29 | 0.16 | 0.36 | 46.2 | 46.3 | 46.1651 | 320760 |
| 1730936100 | 46.125 | 0.06 | 0.14 | 46.53 | 46.53 | 46.06 | 244081 |
| 1730849700 | 46.06 | 0.05 | 0.11 | 46.05 | 46.06 | 46.0101 | 214285 |
| 1730763300 | 46.01 | 0.03 | 0.07 | 45.99 | 46.0621 | 45.98 | 234532 |
| 1730500500 | 45.98 | 0.06 | 0.13 | 45.98 | 46.0078 | 45.93 | 328561 |
| 1730414100 | 45.92 | -0.09 | -0.20 | 46 | 46 | 45.9 | 233119 |
| 1730327700 | 46.01 | 0.02 | 0.04 | 46.01 | 46.03 | 45.99 | 186243 |
| 1730241300 | 45.99 | -0.02 | -0.04 | 45.96 | 46.03 | 45.96 | 172774 |
| 1730154900 | 46.01 | 0.03 | 0.07 | 45.99 | 46.02 | 45.9301 | 178569 |
| 1729895700 | 45.98 | 0.04 | 0.09 | 45.95 | 46.02 | 45.87 | 131560 |
| 1729809300 | 45.94 | 0.04 | 0.09 | 45.97 | 45.97 | 45.8946 | 229183 |
| 1729722900 | 45.9 | -0.03 | -0.07 | 45.93 | 45.93 | 45.89 | 279176 |
| 1729636500 | 45.93 | -0.28 | -0.60 | 45.91 | 45.96 | 45.9 | 139576 |
| 1729550100 | 46.205 | -0.01 | -0.01 | 46.24 | 46.24 | 46.18 | 214762 |
| 1729290900 | 46.21 | 0.03 | 0.06 | 46.19 | 46.2499 | 46.19 | 161966 |
| 1729204500 | 46.18 | 0 | 0.00 | 46.19 | 46.2182 | 46.18 | 288624 |
| 1729118100 | 46.18 | -0.02 | -0.04 | 46.23 | 46.26 | 46.165 | 748908 |
| 1729031700 | 46.2 | -0.02 | -0.04 | 46.26 | 46.26 | 46.19 | 446071 |
| 1728945300 | 46.22 | 0.06 | 0.13 | 46.18 | 46.22 | 46.0485 | 204482 |
| 1728686100 | 46.16 | 0.03 | 0.07 | 46.17 | 46.2087 | 46.155 | 197952 |
| 1728599700 | 46.13 | 0 | 0.00 | 46.11 | 46.18 | 46.1064 | 250276 |
| 1728513300 | 46.13 | 0.02 | 0.04 | 45.9 | 46.15 | 45.86 | 231939 |
| 1728426900 | 46.11 | 0.03 | 0.07 | 46.15 | 46.15 | 46.07 | 250739 |
| 1728340500 | 46.08 | -0.01 | -0.02 | 46.09 | 46.16 | 46.04 | 329196 |
| 1728081300 | 46.09 | 0.1 | 0.22 | 46.07 | 46.09 | 46.025 | 221259 |
| 1727994900 | 45.99 | 0.02 | 0.04 | 45.97 | 46.07 | 45.96 | 182653 |
| 1727908500 | 45.97 | 0.03 | 0.07 | 45.95 | 46 | 45.9332 | 290040 |
| 1727822100 | 45.94 | 0.05 | 0.11 | 45.95 | 46.09 | 45.9 | 261117 |
| 1727735700 | 45.89 | -0.03 | -0.07 | 45.97 | 46.0115 | 45.88 | 617538 |
| 1727476500 | 45.92 | 0.02 | 0.04 | 45.96 | 45.985 | 45.895 | 1877288 |
| 1727390100 | 45.9 | -0.33 | -0.71 | 46.07 | 46.07 | 45.9 | 354185 |
| 1727303700 | 46.23 | 0 | 0.00 | 46.23 | 46.25 | 46.19 | 226209 |
| 1727217300 | 46.23 | -0.01 | -0.02 | 46.24 | 46.24 | 46.17 | 186054 |
| 1727130900 | 46.24 | 0.02 | 0.04 | 46.18 | 46.2594 | 46.18 | 147141 |
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
