Premium
First Trust Dorsey Wright Dynamic Focus 5 (FVC)
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 | 0.115 | 0.276044167067 | 41.66 | 43.04 | 41.01 | 2553 | 41.79354149 | SP |
| 4 | 1.715 | 4.28107838243 | 40.06 | 43.04 | 39.7 | 1779 | 41.13676313 | SP |
| 12 | 6.235 | 17.5436128306 | 35.54 | 43.04 | 33.8116 | 6427 | 36.58768395 | SP |
| 26 | 5.395 | 14.8295766905 | 36.38 | 43.04 | 33.8116 | 6350 | 36.78387205 | SP |
| 52 | 6.435 | 18.2088285229 | 35.34 | 43.04 | 33.8116 | 8234 | 36.13158594 | SP |
| 156 | 8.825 | 26.7830045524 | 32.95 | 43.04 | 29.7 | 14511 | 33.8042381 | SP |
| 260 | 5.925 | 16.5271966527 | 35.85 | 43.04 | 29.7 | 19525 | 34.50606221 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958100 | 41.82 | 0.81 | 1.98 | 42.03 | 42.06 | 41.81 | 4018 |
| 1780698900 | 41.01 | -1.69 | -3.96 | 42.23 | 42.23 | 41.01 | 4131 |
| 1780612500 | 42.7 | 0.04 | 0.09 | 42.2 | 43.04 | 42.2 | 2536 |
| 1780526100 | 42.66 | 0.59 | 1.40 | 42.39 | 42.89 | 42.39 | 436 |
| 1780439700 | 42.07 | 0.38 | 0.91 | 41.66 | 42.215 | 41.66 | 1642 |
| 1780353300 | 41.6888 | 0.05 | 0.13 | 41.41 | 41.86 | 41.41 | 268 |
| 1780094100 | 41.6341 | -0.11 | -0.26 | 41.72 | 41.72 | 41.455 | 2043 |
| 1780007700 | 41.7413 | 0.38 | 0.92 | 41.33 | 41.795 | 41.33 | 1347 |
| 1779921300 | 41.3624 | -0.18 | -0.42 | 41.5 | 41.5 | 41.3624 | 141 |
| 1779834900 | 41.538 | 0.37 | 0.90 | 41.34 | 41.76 | 41.34 | 1305 |
| 1779489300 | 41.1684 | 0.49 | 1.20 | 40.93 | 41.1684 | 40.93 | 1862 |
| 1779402900 | 40.6814 | -0.06 | -0.14 | 40.53 | 40.685 | 40.53 | 2182 |
| 1779316500 | 40.7367 | 0.5 | 1.25 | 40.27 | 40.7367 | 40.27 | 1470 |
| 1779230100 | 40.2321 | 0.09 | 0.22 | 39.86 | 40.2321 | 39.7 | 753 |
| 1779143700 | 40.1441 | -0.07 | -0.18 | 40.32 | 40.32 | 39.96 | 1693 |
| 1778884500 | 40.215 | -0.34 | -0.84 | 40.09 | 40.275 | 40.09 | 4217 |
| 1778798100 | 40.5559 | 0.17 | 0.41 | 40.35 | 40.58 | 40.35 | 577 |
| 1778711700 | 40.3902 | 0.28 | 0.71 | 40.15 | 40.3902 | 40.15 | 1645 |
| 1778625300 | 40.1066 | -0.12 | -0.31 | 40.06 | 40.1066 | 39.715 | 1535 |
| 1778538900 | 40.2309 | 0.51 | 1.28 | 40.01 | 40.2309 | 40.01 | 369 |
| 1778279700 | 39.7219 | 0.76 | 1.94 | 39.18 | 39.7219 | 39.18 | 3624 |
| 1778193300 | 38.9653 | -0.66 | -1.68 | 39.48 | 39.48 | 38.78 | 10101 |
| 1778106900 | 39.63 | 0.73 | 1.88 | 39.38 | 39.63 | 39.3516 | 3446 |
| 1778020500 | 38.8999 | 0.57 | 1.49 | 38.77 | 38.96 | 38.77 | 2192 |
| 1777934100 | 38.3295 | -0.17 | -0.44 | 38.46 | 38.46 | 38.27 | 4789 |
| 1777674900 | 38.4995 | -0.02 | -0.05 | 38.47 | 38.53 | 38.3 | 1645 |
| 1777588500 | 38.519 | 0.85 | 2.25 | 37.89 | 38.519 | 37.89 | 3271 |
| 1777502100 | 37.67 | 0.18 | 0.49 | 37.56 | 37.67 | 37.45 | 3443 |
| 1777415700 | 37.4866 | -0.4 | -1.05 | 37.55 | 37.591 | 37.26 | 3103 |
| 1777329300 | 37.8832 | -0.05 | -0.13 | 37.88 | 37.96 | 37.71 | 4154 |
| 1777070100 | 37.9313 | 0.35 | 0.94 | 37.89 | 38.0071 | 37.73 | 2408 |
| 1776983700 | 37.5791 | 0.17 | 0.46 | 37.44 | 37.6451 | 37.44 | 1758 |
| 1776897300 | 37.4063 | 0.22 | 0.60 | 37.45 | 37.45 | 37.2901 | 894 |
| 1776810900 | 37.1847 | -0.19 | -0.51 | 37.36 | 37.36 | 37.15 | 1760 |
| 1776724500 | 37.3741 | 0 | 0.00 | 37.22 | 37.4599 | 37.22 | 2709 |
| 1776465300 | 37.3726 | 0.37 | 1.01 | 37.3 | 37.51 | 37.3 | 1794 |
| 1776378900 | 37.0003 | 0.13 | 0.35 | 36.71 | 37.07 | 36.71 | 12892 |
| 1776292500 | 36.8699 | -0.05 | -0.14 | 36.81 | 36.909 | 36.68 | 83537 |
| 1776206100 | 36.92 | 0.3 | 0.81 | 36.87 | 36.96 | 36.77 | 2911 |
| 1776119700 | 36.625 | 0.36 | 0.99 | 36.22 | 36.625 | 36.22 | 8296 |
| 1775860500 | 36.2655 | -0.08 | -0.22 | 36.39 | 36.39 | 36.22 | 948 |
| 1775774100 | 36.344 | 0.09 | 0.24 | 36.12 | 36.3504 | 35.97 | 3576 |
| 1775687700 | 36.2576 | 0.92 | 2.61 | 35.92 | 36.2576 | 35.7 | 2939 |
| 1775601300 | 35.335 | 0.01 | 0.03 | 35.16 | 35.335 | 35.08 | 3590 |
| 1775514900 | 35.3249 | 0.16 | 0.45 | 35.08 | 35.4 | 35.08 | 3371 |
| 1775169300 | 35.165 | 0.02 | 0.06 | 34.64 | 35.165 | 34.64 | 1883 |
| 1775082900 | 35.145 | 0.32 | 0.91 | 34.92 | 35.29 | 34.92 | 1778 |
| 1774996500 | 34.8278 | 1.02 | 3.01 | 34.25 | 34.8278 | 34.25 | 3193 |
| 1774910100 | 33.8116 | -0.55 | -1.60 | 34.84 | 34.84 | 33.8116 | 928 |
| 1774650900 | 34.36 | -0.83 | -2.36 | 35.14 | 35.14 | 34.36 | 43929 |
| 1774564500 | 35.1905 | -0.72 | -2.02 | 35.41 | 35.7199 | 35.14 | 86075 |
| 1774478100 | 35.9145 | 0.55 | 1.57 | 35.94 | 35.96 | 35.87 | 2544 |
| 1774391700 | 35.36 | 0.22 | 0.64 | 34.78 | 35.39 | 34.78 | 4174 |
| 1774305300 | 35.1358 | 0.42 | 1.20 | 35.3 | 35.755 | 35.1358 | 1148 |
| 1774046100 | 34.72 | -0.59 | -1.66 | 35.27 | 35.27 | 34.505 | 2932 |
| 1773959700 | 35.305 | -0.01 | -0.02 | 34.92 | 35.3107 | 34.89 | 4788 |
| 1773873300 | 35.3111 | -0.25 | -0.70 | 35.49 | 35.535 | 35.24 | 4203 |
| 1773786900 | 35.56 | 0.23 | 0.64 | 35.57 | 35.61 | 35.42 | 7303 |
| 1773700500 | 35.335 | 0.46 | 1.32 | 35.3001 | 35.4331 | 35.285 | 14851 |
| 1773441300 | 34.875 | -0.15 | -0.43 | 35.28 | 35.28 | 34.875 | 32526 |
| 1773354900 | 35.025 | -0.99 | -2.75 | 35.41 | 35.41 | 34.945 | 10714 |
| 1773268500 | 36.0145 | -0.03 | -0.08 | 36.08 | 36.08 | 35.92 | 1256 |
| 1773182100 | 36.0421 | -0.19 | -0.53 | 36.06 | 36.69 | 36 | 3530 |
| 1773095700 | 36.234 | 0.49 | 1.38 | 35.292 | 36.234 | 35.18 | 5082 |
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.
