Premium
First Trust Nasdaq Semiconductor (FTXL)
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 | 1.93 | 2.18227046585 | 88.44 | 93.6396 | 87.28 | 155623 | 90.2198758 | SP |
| 4 | 2.44 | 2.77493460707 | 87.93 | 93.6396 | 85.36 | 1027907 | 89.96095248 | SP |
| 12 | -4.22 | -4.46135955175 | 94.59 | 95.27 | 85.36 | 353470 | 89.93410054 | SP |
| 26 | -14.77 | -14.0479360852 | 105.14 | 107.74 | 78.34 | 184615 | 90.1510264 | SP |
| 52 | 12.54 | 16.1120390595 | 77.83 | 107.74 | 76.99 | 132483 | 89.47668906 | SP |
| 156 | 14.59 | 19.2531010821 | 75.78 | 107.74 | 44.87 | 96008 | 75.99863005 | SP |
| 260 | 48.09 | 113.741721854 | 42.28 | 107.74 | 27.4651 | 62723 | 74.28877724 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 90.37 | -0.83 | -0.91 | 91.1499 | 91.1499 | 89.5001 | 148032 |
| 1736292900 | 91.2 | -1.12 | -1.21 | 93.22 | 93.22 | 90.5 | 92929 |
| 1736206500 | 92.32 | 2.05 | 2.27 | 93.1 | 93.6396 | 91.83 | 74358 |
| 1735947300 | 90.27 | 2.19 | 2.49 | 89.0507 | 90.4 | 88.52 | 319006 |
| 1735860900 | 88.08 | 0.81 | 0.93 | 88.44 | 89.28 | 87.28 | 137130 |
| 1735688100 | 87.27 | -0.73 | -0.83 | 88.36 | 88.3729 | 87.1 | 73078 |
| 1735601700 | 88 | -1.54 | -1.72 | 88.04 | 88.645 | 87.36 | 35155 |
| 1735342500 | 89.54 | -1.34 | -1.47 | 90.025 | 90.025 | 88.75 | 22914 |
| 1735256100 | 90.88 | 0.52 | 0.58 | 89.86 | 91.206 | 89.79 | 16276 |
| 1735077840 | 90.36 | 0.67 | 0.75 | 90.19 | 90.42 | 89.67 | 57606 |
| 1734996900 | 89.69 | 2.33 | 2.67 | 88.52 | 89.69 | 88.09 | 75830 |
| 1734737700 | 87.36 | 1.65 | 1.93 | 85.5 | 88.31 | 85.49 | 103276 |
| 1734651300 | 85.71 | -1.38 | -1.58 | 87.14 | 87.3139 | 85.66 | 260157 |
| 1734564900 | 87.09 | -3.85 | -4.23 | 91.34 | 91.93 | 86.69 | 172930 |
| 1734478500 | 90.94 | -1.1 | -1.20 | 91.12 | 91.76 | 90.31 | 43791 |
| 1734392100 | 92.04 | 1.88 | 2.09 | 90.26 | 92.64 | 90.09 | 216573 |
| 1734132900 | 90.16 | 1.72 | 1.94 | 90.135 | 90.9 | 89.11 | 15549976 |
| 1734046500 | 88.44 | -0.63 | -0.71 | 87.54 | 88.5017 | 87.45 | 1090214 |
| 1733960100 | 89.07 | 2.46 | 2.84 | 87.7254 | 89.325 | 87.5139 | 754621 |
| 1733873700 | 86.61 | -2.15 | -2.42 | 89.09 | 89.09 | 86.42 | 21950 |
| 1733787300 | 88.76 | -0.39 | -0.44 | 88.53 | 89.8319 | 88.31 | 27812 |
| 1733528100 | 89.15 | 0.96 | 1.09 | 88.571 | 89.15 | 88.571 | 14556 |
| 1733441700 | 88.19 | -2.37 | -2.61 | 90.42 | 90.42 | 88.09 | 52583 |
| 1733355300 | 90.555 | 0.72 | 0.80 | 91.47 | 91.47 | 90.292 | 74167 |
| 1733268900 | 89.84 | -0.76 | -0.84 | 90.0666 | 90.0666 | 89.35 | 22185 |
| 1733182500 | 90.6 | 2.15 | 2.42 | 89.27 | 91.1127 | 89.27 | 44612 |
| 1732917840 | 88.455 | 1.36 | 1.56 | 87.38 | 89.1888 | 87.38 | 6375 |
| 1732750500 | 87.1 | -1.29 | -1.46 | 87.85 | 88.1 | 85.86 | 18859 |
| 1732664100 | 88.39 | -1.06 | -1.19 | 90.42 | 90.42 | 87.67 | 26909 |
| 1732577700 | 89.45 | 1.08 | 1.22 | 89.66 | 90.1605 | 89.13 | 21126 |
| 1732318500 | 88.37 | -0.27 | -0.30 | 88.09 | 88.6968 | 87.9215 | 78514 |
| 1732232100 | 88.64 | 1.68 | 1.93 | 88.03 | 88.8862 | 86.36 | 34105 |
| 1732145700 | 86.96 | -0.23 | -0.26 | 86.3 | 86.96 | 85.55 | 24884 |
| 1732059300 | 87.19 | -0.05 | -0.06 | 86.57 | 87.61 | 86.57 | 42882 |
| 1731972900 | 87.24 | 0.93 | 1.08 | 86.06 | 87.27 | 85.955 | 27832 |
| 1731713700 | 86.31 | -2.99 | -3.35 | 87.43 | 87.8815 | 86.06 | 71736 |
| 1731627300 | 89.3 | 0.2 | 0.22 | 90.36 | 90.36 | 89.0193 | 29733 |
| 1731540900 | 89.1 | -1.83 | -2.01 | 90.03 | 90.046 | 89.1 | 20424 |
| 1731454500 | 90.93 | -1.25 | -1.36 | 91.87 | 91.87 | 89.974 | 24590 |
| 1731368100 | 92.18 | -2.13 | -2.26 | 93.52 | 93.52 | 91.08 | 32670 |
| 1731108900 | 94.31 | -0.92 | -0.97 | 94.95 | 94.95 | 94.12 | 73314 |
| 1731022500 | 95.23 | 2.19 | 2.35 | 94.53 | 95.27 | 94.501 | 55111 |
| 1730936100 | 93.04 | 3.1 | 3.45 | 92.46 | 93.52 | 91.5841 | 24486 |
| 1730849700 | 89.94 | 1.01 | 1.14 | 89.0177 | 89.99 | 89.0177 | 11446 |
| 1730763300 | 88.93 | -0.62 | -0.69 | 89.13 | 89.9 | 88.7091 | 15939 |
| 1730500500 | 89.55 | 1.42 | 1.61 | 88.8 | 90 | 88.79 | 25582 |
| 1730414100 | 88.13 | -3.51 | -3.83 | 90.92 | 90.92 | 87.5201 | 25030 |
| 1730327700 | 91.64 | -2.85 | -3.02 | 91.89 | 92.85 | 91.43 | 14710 |
| 1730241300 | 94.49 | 1.43 | 1.54 | 92.3 | 94.9899 | 92.07 | 16124 |
| 1730154900 | 93.06 | 0.15 | 0.16 | 93.289 | 93.65 | 92.83 | 12647 |
| 1729895700 | 92.91 | 1.28 | 1.40 | 92.72 | 93.9867 | 92.72 | 45058 |
| 1729809300 | 91.63 | 0.14 | 0.15 | 92.34 | 92.34 | 91.065 | 16323 |
| 1729722900 | 91.49 | -0.64 | -0.69 | 92 | 92.39 | 90.13 | 13260 |
| 1729636500 | 92.13 | -0.35 | -0.38 | 92.07 | 92.5862 | 91.55 | 13719 |
| 1729550100 | 92.48 | -0.62 | -0.67 | 92.39 | 92.77 | 91.68 | 15435 |
| 1729290900 | 93.1 | 0.09 | 0.10 | 93.38 | 93.5258 | 92.54 | 30993 |
| 1729204500 | 93.01 | 0.65 | 0.70 | 94.59 | 94.59 | 92.78 | 17905 |
| 1729118100 | 92.36 | -0.37 | -0.40 | 93.62 | 93.62 | 92.05 | 23965 |
| 1729031700 | 92.73 | -4.57 | -4.70 | 96.95 | 97.485 | 91.99 | 23092 |
| 1728945300 | 97.3 | 2.27 | 2.39 | 95.84 | 97.3 | 95.84 | 25821 |
| 1728686100 | 95.03 | 0.42 | 0.44 | 94.295 | 95.49 | 94.295 | 11282 |
| 1728599700 | 94.61 | -0.06 | -0.06 | 93.29 | 94.61 | 93.14 | 13824 |
| 1728513300 | 94.67 | 0.82 | 0.87 | 93.58 | 94.93 | 93.04 | 21373 |
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
