Premium
First Trust Enhanced Short Maturity (FTSM)
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 | -0.16 | -0.267111853088 | 59.9 | 59.95 | 59.7237 | 734308 | 59.89136754 | SP |
| 4 | -0.06 | -0.100334448161 | 59.8 | 59.98 | 59.7237 | 713966 | 59.84866289 | SP |
| 12 | -0.111402 | -0.186130978185 | 59.851402 | 59.99 | 59.7237 | 811261 | 59.86638187 | SP |
| 26 | -0.2 | -0.333667000334 | 59.94 | 60.12 | 59.7237 | 920317 | 59.91995167 | SP |
| 52 | -0.12 | -0.200467758102 | 59.86 | 60.14 | 59.7237 | 801472 | 59.94898206 | SP |
| 156 | 0.31 | 0.521622076392 | 59.43 | 60.16 | 59.41 | 903425 | 59.81620611 | SP |
| 260 | -0.21 | -0.350291909925 | 59.95 | 60.16 | 59.2638 | 1007819 | 59.69850857 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 59.73 | -0.21 | -0.34 | 59.75 | 59.75 | 59.73 | 452598 |
| 1782772500 | 59.935 | 0 | 0.00 | 59.93 | 59.95 | 59.93 | 506355 |
| 1782513300 | 59.935 | 0.04 | 0.07 | 59.92 | 59.94 | 59.92 | 1124146 |
| 1782426900 | 59.895 | 0.01 | 0.01 | 59.9 | 59.91 | 59.89 | 812825 |
| 1782340500 | 59.89 | 0.02 | 0.03 | 59.9 | 59.91 | 59.88 | 775617 |
| 1782254100 | 59.875 | 0.01 | 0.02 | 59.85 | 59.89 | 59.85 | 751911 |
| 1782167700 | 59.865 | -0.01 | -0.01 | 59.85 | 59.88 | 59.83 | 492485 |
| 1781822100 | 59.87 | 0.03 | 0.05 | 59.88 | 59.89 | 59.8477 | 700515 |
| 1781735700 | 59.84 | -0.03 | -0.06 | 59.87 | 59.91 | 59.82 | 653099 |
| 1781649300 | 59.8747 | 0.01 | 0.01 | 59.87 | 59.92 | 59.86 | 570192 |
| 1781562900 | 59.8691 | 0.02 | 0.04 | 59.98 | 59.98 | 59.86 | 977977 |
| 1781303700 | 59.845 | -0.01 | -0.01 | 59.84 | 59.88 | 59.84 | 713415 |
| 1781217300 | 59.85 | 0.04 | 0.07 | 59.8 | 59.85 | 59.8 | 681427 |
| 1781130900 | 59.81 | -0.01 | -0.01 | 59.8 | 59.84 | 59.8 | 480495 |
| 1781044500 | 59.815 | 0.02 | 0.03 | 59.8 | 59.82 | 59.79 | 744394 |
| 1780958100 | 59.795 | 0.01 | 0.01 | 59.78 | 59.81 | 59.78 | 1066244 |
| 1780698900 | 59.79 | -0.01 | -0.02 | 59.79 | 59.8 | 59.78 | 1117981 |
| 1780612500 | 59.8042 | 0.03 | 0.06 | 59.79 | 59.81 | 59.79 | 397917 |
| 1780526100 | 59.77 | -0.03 | -0.05 | 59.8 | 59.8 | 59.77 | 545762 |
| 1780439700 | 59.8 | 0.02 | 0.03 | 59.8 | 59.8 | 59.78 | 748413 |
| 1780353300 | 59.785 | 0 | 0.01 | 59.76 | 59.79 | 59.7501 | 1208861 |
| 1780094100 | 59.78 | -0.17 | -0.29 | 59.79 | 59.8 | 59.76 | 621660 |
| 1780007700 | 59.9547 | 0.01 | 0.02 | 59.94 | 59.96 | 59.94 | 476200 |
| 1779921300 | 59.9453 | 0.01 | 0.02 | 59.93 | 59.96 | 59.93 | 716494 |
| 1779834900 | 59.935 | -0.01 | -0.01 | 59.94 | 59.94 | 59.92 | 557915 |
| 1779489300 | 59.94 | 0.04 | 0.07 | 59.92 | 59.94 | 59.88 | 568615 |
| 1779402900 | 59.9 | 0.01 | 0.02 | 59.89 | 59.91 | 59.88 | 457618 |
| 1779316500 | 59.89 | 0.02 | 0.04 | 59.88 | 59.9 | 59.86 | 1017673 |
| 1779230100 | 59.8684 | -0.01 | -0.02 | 59.86 | 59.875 | 59.85 | 808877 |
| 1779143700 | 59.88 | 0.01 | 0.02 | 59.89 | 59.89 | 59.87 | 1011894 |
| 1778884500 | 59.87 | 0 | 0.00 | 59.84 | 59.87 | 59.84 | 1219161 |
| 1778798100 | 59.87 | 0.01 | 0.02 | 59.87 | 59.88 | 59.86 | 888263 |
| 1778711700 | 59.86 | 0.02 | 0.03 | 59.85 | 59.86 | 59.84 | 542185 |
| 1778625300 | 59.845 | 0 | 0.00 | 59.84 | 59.85 | 59.83 | 540665 |
| 1778538900 | 59.845 | -0.01 | -0.01 | 59.85 | 59.85 | 59.84 | 449186 |
| 1778279700 | 59.85 | 0.04 | 0.06 | 59.85 | 59.8517 | 59.84 | 1138501 |
| 1778193300 | 59.815 | -0.03 | -0.04 | 59.84 | 59.86 | 59.81 | 860170 |
| 1778106900 | 59.84 | 0.05 | 0.08 | 59.81 | 59.85 | 59.81 | 935735 |
| 1778020500 | 59.79 | 0.01 | 0.02 | 59.8 | 59.81 | 59.79 | 672160 |
| 1777934100 | 59.78 | -0.01 | -0.02 | 59.8 | 59.8 | 59.77 | 1274030 |
| 1777674900 | 59.79 | -0.01 | -0.02 | 59.79 | 59.81 | 59.78 | 1033380 |
| 1777588500 | 59.8 | -0.16 | -0.26 | 59.79 | 59.8 | 59.77 | 541343 |
| 1777502100 | 59.955 | -0.01 | -0.01 | 59.97 | 59.97 | 59.95 | 924797 |
| 1777415700 | 59.96 | -0.02 | -0.03 | 59.97 | 59.98 | 59.96 | 429035 |
| 1777329300 | 59.98 | 0.01 | 0.02 | 59.96 | 59.99 | 59.96 | 394502 |
| 1777070100 | 59.97 | 0.03 | 0.05 | 59.955 | 59.98 | 59.95 | 928222 |
| 1776983700 | 59.94 | 0 | 0.00 | 59.95 | 59.96 | 59.93 | 765033 |
| 1776897300 | 59.94 | 0.02 | 0.03 | 59.94 | 59.94 | 59.93 | 788731 |
| 1776810900 | 59.92 | -0.02 | -0.03 | 59.92 | 59.94 | 59.92 | 494852 |
| 1776724500 | 59.94 | 0.02 | 0.03 | 59.95 | 59.95 | 59.93 | 878506 |
| 1776465300 | 59.92 | 0.04 | 0.07 | 59.92 | 59.95 | 59.91 | 1457324 |
| 1776378900 | 59.88 | -0.01 | -0.02 | 59.92 | 59.92 | 59.88 | 1357282 |
| 1776292500 | 59.89 | -0.01 | -0.02 | 59.91 | 59.91 | 59.88 | 1309800 |
| 1776206100 | 59.9 | 0.04 | 0.07 | 59.87 | 59.9 | 59.86 | 1236837 |
| 1776119700 | 59.86 | -0.01 | -0.02 | 59.85 | 59.88 | 59.85 | 1465351 |
| 1775860500 | 59.87 | 0.02 | 0.04 | 59.865 | 59.87 | 59.85 | 1014204 |
| 1775774100 | 59.845 | 0 | 0.01 | 59.83 | 59.87 | 59.83 | 690998 |
| 1775687700 | 59.84 | 0.03 | 0.05 | 59.851402 | 59.86 | 59.82 | 1063325 |
| 1775601300 | 59.81 | -0.01 | -0.02 | 59.8 | 59.82 | 59.8 | 585863 |
| 1775514900 | 59.82 | 0.02 | 0.03 | 59.81 | 59.82 | 59.8 | 841565 |
| 1775169300 | 59.805 | 0.02 | 0.04 | 59.8 | 59.81 | 59.77 | 806019 |
| 1775082900 | 59.78 | 0 | 0.00 | 59.76 | 59.79 | 59.76 | 1064928 |
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.
