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 | -0.174178097104 | 45.93 | 45.99 | 45.84 | 382633 | 45.9244781 | SP |
| 4 | -0.4 | -0.864864864865 | 46.25 | 46.3 | 45.84 | 294515 | 46.01890952 | SP |
| 12 | -0.28 | -0.606980273141 | 46.13 | 46.55 | 45.84 | 333370 | 46.20735754 | SP |
| 26 | -0.22 | -0.477534187107 | 46.07 | 46.55 | 45.84 | 291281 | 46.18097619 | SP |
| 52 | -0.45 | -0.97192224622 | 46.3 | 46.99 | 45.2257 | 279895 | 46.11461815 | SP |
| 156 | -0.53 | -1.14273393704 | 46.38 | 47.57 | 43.8 | 440370 | 45.62680232 | SP |
| 260 | 3.44 | 8.11129450601 | 42.41 | 48.31 | 34.85 | 435829 | 46.16862029 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 45.89 | -0.01 | -0.02 | 45.84 | 45.915 | 45.84 | 381647 |
| 1741732500 | 45.9 | -0.05 | -0.11 | 45.85 | 45.97 | 45.85 | 492595 |
| 1741646100 | 45.95 | 0 | 0.00 | 45.94 | 45.99 | 45.93 | 521932 |
| 1741390500 | 45.95 | 0.01 | 0.01 | 45.96 | 45.97 | 45.915 | 257187 |
| 1741304100 | 45.945 | -0.01 | -0.01 | 45.93 | 45.99 | 45.9 | 259803 |
| 1741217700 | 45.95 | 0.06 | 0.13 | 45.89 | 45.965 | 45.8401 | 328868 |
| 1741131300 | 45.89 | -0.07 | -0.14 | 45.93 | 46.03 | 45.8511 | 310028 |
| 1741044900 | 45.955 | -0.01 | -0.01 | 45.99 | 45.9957 | 45.95 | 223036 |
| 1740785700 | 45.96 | -0.01 | -0.02 | 46 | 46.03 | 45.95 | 199057 |
| 1740699300 | 45.97 | -0.02 | -0.04 | 46.07 | 46.07 | 45.96 | 176685 |
| 1740612900 | 45.99 | 0.01 | 0.02 | 45.97 | 46.0402 | 45.965 | 189407 |
| 1740526500 | 45.98 | 0.02 | 0.04 | 46 | 46 | 45.97 | 191352 |
| 1740440100 | 45.96 | -0.01 | -0.02 | 46.01 | 46.01 | 45.95 | 411709 |
| 1740180900 | 45.97 | -0.31 | -0.67 | 46.03 | 46.09 | 45.96 | 342735 |
| 1740094500 | 46.28 | 0.01 | 0.02 | 46.28 | 46.2832 | 46.25 | 250066 |
| 1740008100 | 46.27 | -0.02 | -0.04 | 46.29 | 46.29 | 46.25 | 380858 |
| 1739921700 | 46.29 | 0.02 | 0.04 | 46.19 | 46.29 | 46.19 | 218564 |
| 1739576100 | 46.27 | 0.02 | 0.04 | 46.27 | 46.3 | 46.26 | 266002 |
| 1739489700 | 46.25 | 0.04 | 0.09 | 46.25 | 46.25 | 46.21 | 194250 |
| 1739403300 | 46.21 | -0.01 | -0.02 | 46.23 | 46.27 | 46.2 | 255291 |
| 1739316900 | 46.22 | -0.02 | -0.04 | 46.24 | 46.27 | 46.21 | 328687 |
| 1739230500 | 46.24 | 0.03 | 0.06 | 46.25 | 46.26 | 46.22 | 424508 |
| 1738971300 | 46.21 | -0.01 | -0.02 | 46.25 | 46.25 | 46.2001 | 338201 |
| 1738884900 | 46.22 | -0.01 | -0.02 | 46.25 | 46.25 | 46.19 | 268307 |
| 1738798500 | 46.23 | 0.02 | 0.04 | 46.15 | 46.24 | 46.15 | 275572 |
| 1738712100 | 46.21 | -0.04 | -0.09 | 46.2 | 46.24 | 46.19 | 360777 |
| 1738625700 | 46.25 | -0.02 | -0.04 | 46.24 | 46.25 | 46.2 | 276827 |
| 1738366500 | 46.27 | 0.02 | 0.04 | 46.29 | 46.29 | 46.26 | 257743 |
| 1738280100 | 46.25 | -0.02 | -0.04 | 46.28 | 46.28 | 46.23 | 306159 |
| 1738193700 | 46.27 | 0.01 | 0.02 | 46.29 | 46.29 | 46.25 | 274554 |
| 1738107300 | 46.2601 | 0 | 0.00 | 46.29 | 46.29 | 46.2201 | 548849 |
| 1738020900 | 46.26 | -0.01 | -0.02 | 46.24 | 46.3262 | 46.24 | 263121 |
| 1737761700 | 46.27 | 0.05 | 0.11 | 46.25 | 46.28 | 46.23 | 222336 |
| 1737675300 | 46.22 | 0 | 0.00 | 46.22 | 46.22 | 46.22 | 0 |
| 1737588900 | 46.22 | -0.26 | -0.56 | 46.35 | 46.35 | 46.205 | 223451 |
| 1737502500 | 46.48 | 0.03 | 0.06 | 46.52 | 46.52 | 46.47 | 250831 |
| 1737156900 | 46.45 | 0.03 | 0.06 | 46.45 | 46.46 | 46.3654 | 229512 |
| 1737070500 | 46.42 | 0.01 | 0.02 | 46.45 | 46.5 | 46.4057 | 472765 |
| 1736984100 | 46.41 | 0.04 | 0.09 | 46.38 | 46.43 | 46.37 | 602475 |
| 1736897700 | 46.37 | 0.05 | 0.11 | 46.36 | 46.38 | 46.33 | 183859 |
| 1736811300 | 46.32 | -0.07 | -0.15 | 46.3 | 46.335 | 46.27 | 197317 |
| 1736552100 | 46.39 | 0.04 | 0.09 | 46.34 | 46.39 | 46.3 | 328067 |
| 1736379300 | 46.35 | 0 | 0.00 | 46.36 | 46.37 | 46.331 | 343915 |
| 1736292900 | 46.35 | 0.01 | 0.02 | 46.36 | 46.4029 | 46.325 | 514621 |
| 1736206500 | 46.34 | 0.07 | 0.15 | 46.34 | 46.35 | 46.29 | 280180 |
| 1735947300 | 46.27 | 0.04 | 0.09 | 46.29 | 46.29 | 46.22 | 275839 |
| 1735860900 | 46.23 | -0.01 | -0.02 | 46.3 | 46.4165 | 46.17 | 366757 |
| 1735688100 | 46.24 | -0.03 | -0.06 | 46.34 | 46.34 | 46.205 | 775440 |
| 1735601700 | 46.27 | 0.01 | 0.02 | 46.25 | 46.4724 | 46.01 | 975255 |
| 1735342500 | 46.26 | -0.1 | -0.22 | 46.29 | 46.3502 | 46.245 | 405660 |
| 1735256100 | 46.36 | 0.09 | 0.19 | 46.28 | 46.36 | 46.2002 | 255414 |
| 1735077840 | 46.27 | -0.11 | -0.24 | 46.38 | 46.38 | 46.23 | 181592 |
| 1734996900 | 46.38 | 0 | 0.00 | 46.41 | 46.4765 | 46.27 | 342604 |
| 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 |
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
