Premium
First Trust Nasdaq Oil and Gas (FTXN)
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 | 0.04 | 0.133377792598 | 29.99 | 30.77 | 29.8428 | 33679 | 30.35291194 | SP |
| 4 | -1.1 | -3.53356890459 | 31.13 | 31.23 | 29.0138 | 34178 | 29.924617 | SP |
| 12 | -1.6953 | -5.34368469329 | 31.7253 | 31.81 | 27.48 | 40936 | 29.75176122 | SP |
| 26 | 0.03 | 0.1 | 30 | 32.5 | 27.48 | 43361 | 29.87951019 | SP |
| 52 | 1.45 | 5.07347795661 | 28.58 | 33.7191 | 27.48 | 44283 | 30.40323212 | SP |
| 156 | 6.8 | 29.2724924666 | 23.23 | 33.7191 | 21.19 | 237492 | 26.47943349 | SP |
| 260 | 15.34 | 104.424778761 | 14.69 | 33.7191 | 6.4815 | 221937 | 23.97658607 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 30.03 | -0.7 | -2.28 | 30.61 | 30.61 | 29.95 | 13409 |
| 1740094500 | 30.73 | 0.2 | 0.66 | 30.55 | 30.76 | 30.35 | 42434 |
| 1740008100 | 30.5289 | 0.29 | 0.96 | 30.33 | 30.77 | 30.33 | 12468 |
| 1739921700 | 30.24 | 0.36 | 1.20 | 30.01 | 30.45 | 30.01 | 57807 |
| 1739576100 | 29.88 | 0.21 | 0.71 | 29.8 | 30.0798 | 29.8 | 24274 |
| 1739489700 | 29.67 | 0.25 | 0.85 | 29.42 | 29.7485 | 29.26 | 25808 |
| 1739403300 | 29.42 | -0.9 | -2.97 | 30.13 | 30.17 | 29.41 | 20429 |
| 1739316900 | 30.32 | 0.26 | 0.86 | 30.31 | 30.52 | 30.06 | 11622 |
| 1739230500 | 30.06 | 0.73 | 2.49 | 29.58 | 30.14 | 29.58 | 11288 |
| 1738971300 | 29.33 | -0.13 | -0.44 | 29.5 | 29.6 | 29.33 | 21757 |
| 1738884900 | 29.46 | -0.57 | -1.90 | 30.2 | 30.2 | 29.2398 | 35065 |
| 1738798500 | 30.03 | -0.04 | -0.13 | 30.08 | 30.127 | 29.91 | 10207 |
| 1738712100 | 30.07 | 0.67 | 2.28 | 29.29 | 30.0999 | 29.22 | 68866 |
| 1738625700 | 29.4 | 0.06 | 0.20 | 29.23 | 29.57 | 29.0138 | 125784 |
| 1738366500 | 29.34 | -0.81 | -2.69 | 30.11 | 30.11 | 29.2501 | 23802 |
| 1738280100 | 30.15 | 0.07 | 0.23 | 30.25 | 30.32 | 29.9603 | 34447 |
| 1738193700 | 30.08 | 0.07 | 0.23 | 29.89 | 30.17 | 29.84 | 23772 |
| 1738107300 | 30.01 | -0.17 | -0.57 | 30.31 | 30.31 | 29.79 | 45784 |
| 1738020900 | 30.1816 | -0.54 | -1.76 | 30.45 | 30.6181 | 30.03 | 30897 |
| 1737761700 | 30.7236 | -0.17 | -0.54 | 31.13 | 31.23 | 30.71 | 30760 |
| 1737675300 | 30.89 | 0 | 0.00 | 30.89 | 30.89 | 30.89 | 0 |
| 1737588900 | 30.89 | -0.66 | -2.09 | 31.4 | 31.4098 | 30.89 | 40071 |
| 1737502500 | 31.55 | -0.2 | -0.63 | 31.75 | 31.75 | 31.377294 | 52428 |
| 1737156900 | 31.75 | 0.16 | 0.51 | 31.58 | 31.79 | 31.5413 | 33240 |
| 1737070500 | 31.59 | 0.23 | 0.73 | 31.25 | 31.6199 | 31.22 | 45693 |
| 1736984100 | 31.36 | 0.46 | 1.49 | 31.13 | 31.4 | 31.02 | 75597 |
| 1736897700 | 30.9 | 0.44 | 1.44 | 30.44 | 30.9002 | 30.44 | 129533 |
| 1736811300 | 30.46 | 0.66 | 2.21 | 29.97 | 30.69 | 29.97 | 29746 |
| 1736552100 | 29.8 | 0.11 | 0.37 | 30.08 | 30.3448 | 29.7294 | 71939 |
| 1736379300 | 29.69 | 0.13 | 0.44 | 29.5 | 29.69 | 29.3821 | 44112 |
| 1736292900 | 29.56 | 0.26 | 0.90 | 29.44 | 29.757274 | 29.37 | 39929 |
| 1736206500 | 29.296 | -0.19 | -0.64 | 29.67 | 29.85 | 29.24 | 20374 |
| 1735947300 | 29.4845 | 0.24 | 0.84 | 29.42 | 29.54 | 29.36 | 37011 |
| 1735860900 | 29.24 | 0.49 | 1.71 | 29.09 | 29.38 | 29.03 | 19772 |
| 1735688100 | 28.7498 | 0.38 | 1.34 | 28.45 | 28.85 | 28.45 | 35890 |
| 1735601700 | 28.37 | 0.13 | 0.46 | 28.28 | 28.56 | 28.08 | 101838 |
| 1735342500 | 28.24 | 0.08 | 0.28 | 28.2 | 28.4003 | 28.07 | 35762 |
| 1735256100 | 28.16 | -0.05 | -0.18 | 28.27 | 28.27 | 28.0877 | 23241 |
| 1735077840 | 28.21 | 0.23 | 0.82 | 28.07 | 28.2599 | 27.87 | 24145 |
| 1734996900 | 27.98 | 0.23 | 0.83 | 27.7 | 28.03 | 27.56 | 37091 |
| 1734737700 | 27.75 | 0.27 | 0.98 | 27.46 | 27.8854 | 27.46 | 81539 |
| 1734651300 | 27.48 | -0.3 | -1.08 | 28.01 | 28.01 | 27.48 | 58545 |
| 1734564900 | 27.78 | -0.82 | -2.87 | 28.62 | 28.62 | 27.77 | 37080 |
| 1734478500 | 28.5999 | -0.2 | -0.69 | 28.64 | 28.64 | 28.32 | 88294 |
| 1734392100 | 28.8 | -0.71 | -2.41 | 29.51 | 29.51 | 28.8 | 109899 |
| 1734132900 | 29.51 | -0.32 | -1.09 | 29.71 | 29.71 | 29.41 | 23622 |
| 1734046500 | 29.8341 | -0.32 | -1.05 | 30.13 | 30.13 | 29.8 | 35211 |
| 1733960100 | 30.15 | 0.26 | 0.87 | 30.04 | 30.209 | 29.93 | 14479 |
| 1733873700 | 29.8894 | -0.24 | -0.80 | 30.22 | 30.3489 | 29.8894 | 23105 |
| 1733787300 | 30.13 | -0.05 | -0.15 | 30.35 | 30.527049 | 30.13 | 25092 |
| 1733528100 | 30.176 | -0.6 | -1.96 | 30.73 | 30.73 | 30.1 | 20111 |
| 1733441700 | 30.7781 | 0.1 | 0.33 | 30.75 | 30.98 | 30.75 | 13050 |
| 1733355300 | 30.6765 | -0.73 | -2.32 | 31.42 | 31.42 | 30.5175 | 30688 |
| 1733268900 | 31.405 | -0.04 | -0.11 | 31.56 | 31.56 | 31.257036 | 74621 |
| 1733182500 | 31.44 | -0.37 | -1.16 | 31.77 | 31.77 | 31.135 | 52926 |
| 1732917840 | 31.81 | 0.21 | 0.68 | 31.73 | 31.81 | 31.7 | 2294 |
| 1732750500 | 31.596 | -0.04 | -0.11 | 31.69 | 31.86 | 31.596 | 26345 |
| 1732664100 | 31.6319 | -0.06 | -0.18 | 31.71 | 31.71 | 31.515 | 42255 |
| 1732577700 | 31.69 | -0.68 | -2.10 | 32.4 | 32.5 | 31.64 | 33498 |
| 1732318500 | 32.3701 | 0.17 | 0.52 | 32.25 | 32.47 | 32.165 | 19220 |
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
