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 | -0.0262 | -0.0621884642772 | 42.13 | 42.7 | 40.838933 | 2073 | 41.83031653 | SP |
| 4 | 0.0638 | 0.151760228354 | 42.04 | 44.2299 | 40.838933 | 3074 | 42.3209016 | SP |
| 12 | 4.8038 | 12.8788203753 | 37.3 | 44.2299 | 37.15 | 2538 | 40.62242484 | SP |
| 26 | 4.2238 | 11.1504751848 | 37.88 | 44.2299 | 33.8116 | 5656 | 37.30277755 | SP |
| 52 | 6.5338 | 18.3688501546 | 35.57 | 44.2299 | 33.8116 | 6052 | 36.61583531 | SP |
| 156 | 8.8038 | 26.4378378378 | 33.3 | 44.2299 | 29.7 | 14071 | 33.87419187 | SP |
| 260 | 5.9438 | 16.4375 | 36.16 | 44.2299 | 29.7 | 19312 | 34.5024603 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 42.1038 | -0.32 | -0.75 | 42.2 | 42.2 | 42.05 | 651 |
| 1783636500 | 42.42 | 0.91 | 2.18 | 42.09 | 42.61 | 42.09 | 808 |
| 1783550100 | 41.515 | 0.14 | 0.34 | 41.07 | 41.515 | 40.838933 | 3852 |
| 1783463700 | 41.3728 | -1.03 | -2.43 | 41.91 | 41.91 | 41.145 | 1305 |
| 1783377300 | 42.4041 | 0.57 | 1.36 | 42.13 | 42.7 | 42.13 | 2327 |
| 1783031700 | 41.8351 | -0.96 | -2.25 | 42.8 | 43.07 | 41.63 | 612 |
| 1782945300 | 42.8 | -1 | -2.28 | 43.04 | 43.18 | 42.8 | 4154 |
| 1782858900 | 43.7984 | 0.84 | 1.96 | 43.19 | 44.2299 | 43.19 | 2960 |
| 1782772500 | 42.9563 | 0.72 | 1.70 | 42.37 | 42.9563 | 42.37 | 2954 |
| 1782513300 | 42.2376 | -0.44 | -1.03 | 42.215 | 42.63 | 42.09 | 2054 |
| 1782426900 | 42.6793 | 0.91 | 2.17 | 42.34 | 42.74 | 42.25 | 810 |
| 1782340500 | 41.7735 | -0.02 | -0.05 | 41.67 | 41.96 | 41.4408 | 1771 |
| 1782254100 | 41.7961 | -0.83 | -1.94 | 41.66 | 42.07 | 41.66 | 3192 |
| 1782167700 | 42.6231 | 0.64 | 1.53 | 42.19 | 42.65 | 42.19 | 15238 |
| 1781822100 | 41.9797 | 0.57 | 1.37 | 41.81 | 42.05 | 41.72 | 4067 |
| 1781735700 | 41.4134 | -0.29 | -0.69 | 41.79 | 42.0699 | 41.4134 | 3402 |
| 1781649300 | 41.6991 | -0.79 | -1.85 | 42.55 | 42.55 | 41.6991 | 3020 |
| 1781562900 | 42.485 | 0.08 | 0.19 | 42.41 | 42.5 | 42.41 | 2029 |
| 1781303700 | 42.405 | 0.36 | 0.85 | 42.04 | 42.405 | 42.04 | 774 |
| 1781217300 | 42.0474 | 0.9 | 2.19 | 41.63 | 42.115 | 41.42 | 1540 |
| 1781130900 | 41.1481 | -0.43 | -1.03 | 41.43 | 41.83 | 41.1481 | 1460 |
| 1781044500 | 41.5761 | -0.24 | -0.58 | 41.94 | 41.94 | 41.5761 | 1084 |
| 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 | 36.88 | 36.909 | 36.68 | 83553 |
| 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 |
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.
