Premium
First Trust Tactical High Yield (HYLS)
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 | -0.05 | -0.122549019608 | 40.8 | 41.11 | 40.62 | 585619 | 40.76745343 | SP |
| 4 | -0.18 | -0.439775225996 | 40.93 | 42.4 | 40.455 | 268252 | 40.77348725 | SP |
| 12 | -0.38 | -0.923899829808 | 41.13 | 42.4 | 40.455 | 185340 | 40.85853493 | SP |
| 26 | -1.22 | -2.90683821777 | 41.97 | 42.4 | 40.01 | 246960 | 40.95479437 | SP |
| 52 | -1.09 | -2.6051625239 | 41.84 | 42.4036 | 40.01 | 227501 | 41.38753056 | SP |
| 156 | 1.47 | 3.74236252546 | 39.28 | 42.4036 | 37.78 | 223605 | 41.04389334 | SP |
| 260 | -7.84 | -16.1350072031 | 48.59 | 48.68 | 37.78 | 251035 | 41.85133141 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 40.75 | -0.03 | -0.07 | 40.88 | 41.9967 | 40.69 | 193875 |
| 1783636500 | 40.78 | 0.03 | 0.07 | 40.81 | 40.84 | 40.73 | 232642 |
| 1783550100 | 40.75 | -0.01 | -0.02 | 40.77 | 40.77 | 40.63 | 484969 |
| 1783463700 | 40.76 | -0.08 | -0.20 | 40.88 | 40.885 | 40.71 | 1404159 |
| 1783377300 | 40.84 | 0.04 | 0.10 | 40.8 | 41.11 | 40.62 | 220704 |
| 1783031700 | 40.8 | 0.09 | 0.22 | 40.77 | 41.05 | 40.64 | 180925 |
| 1782945300 | 40.71 | 0.06 | 0.15 | 40.68 | 40.72 | 40.455 | 250865 |
| 1782858900 | 40.65 | -0.04 | -0.10 | 40.74 | 41.3 | 40.64 | 272166 |
| 1782772500 | 40.69 | 0.08 | 0.20 | 40.68 | 40.79 | 40.622537 | 172980 |
| 1782513300 | 40.61 | -0.06 | -0.15 | 40.67 | 40.6899 | 40.6 | 240686 |
| 1782426900 | 40.67 | -0.22 | -0.54 | 40.69 | 40.735 | 40.5075 | 234640 |
| 1782340500 | 40.89 | 0 | 0.00 | 40.93 | 40.945 | 40.87 | 116309 |
| 1782254100 | 40.89 | -0.01 | -0.02 | 40.84 | 41 | 40.72 | 173589 |
| 1782167700 | 40.9 | 0.02 | 0.05 | 40.87 | 41.8754 | 40.55 | 180771 |
| 1781822100 | 40.88 | 0.06 | 0.16 | 40.89 | 40.95 | 40.84 | 192504 |
| 1781735700 | 40.8159 | -0.13 | -0.33 | 40.91 | 42.4 | 40.725 | 148569 |
| 1781649300 | 40.9508 | -0.01 | -0.02 | 40.96 | 41.0247 | 40.85 | 154260 |
| 1781562900 | 40.9588 | 0.07 | 0.17 | 41 | 41.04 | 40.93 | 95799 |
| 1781303700 | 40.89 | 0 | 0.00 | 40.93 | 41 | 40.7597 | 72000 |
| 1781217300 | 40.89 | 0.18 | 0.44 | 40.73 | 40.9 | 40.72 | 116290 |
| 1781130900 | 40.71 | -0.08 | -0.20 | 40.79 | 41.24 | 40.67 | 131349 |
| 1781044500 | 40.79 | 0.05 | 0.12 | 40.81 | 40.945 | 40.53 | 91581 |
| 1780958100 | 40.74 | 0 | 0.00 | 40.84 | 41.6396 | 40.72 | 78819 |
| 1780698900 | 40.74 | -0.13 | -0.32 | 40.86 | 40.89 | 40.68 | 88535 |
| 1780612500 | 40.87 | 0.04 | 0.10 | 40.84 | 40.92 | 40.75 | 81071 |
| 1780526100 | 40.83 | -0.07 | -0.17 | 41.53 | 41.53 | 40.55 | 99352 |
| 1780439700 | 40.9 | 0.02 | 0.05 | 40.88 | 40.99 | 40.845216 | 109863 |
| 1780353300 | 40.88 | -0.02 | -0.05 | 41 | 41 | 40.81 | 160369 |
| 1780094100 | 40.9 | 0.06 | 0.15 | 40.89 | 41.895 | 40.82 | 114363 |
| 1780007700 | 40.84 | 0.05 | 0.12 | 40.82 | 41.045 | 40.77 | 92228 |
| 1779921300 | 40.79 | -0.05 | -0.12 | 40.83 | 40.875 | 40.738 | 203241 |
| 1779834900 | 40.84 | 0.12 | 0.29 | 40.72 | 41.63 | 40.53 | 209055 |
| 1779489300 | 40.72 | 0.03 | 0.07 | 40.78 | 40.83 | 40.67 | 66420 |
| 1779402900 | 40.6924 | -0.24 | -0.58 | 40.7 | 40.72 | 40.5301 | 112899 |
| 1779316500 | 40.93 | 0.24 | 0.59 | 40.77 | 40.96 | 40.73 | 136837 |
| 1779230100 | 40.69 | -0.15 | -0.37 | 40.73 | 40.74 | 40.63 | 265742 |
| 1779143700 | 40.84 | 0.05 | 0.12 | 40.81 | 40.97 | 40.77 | 100961 |
| 1778884500 | 40.79 | -0.19 | -0.46 | 40.87 | 41.52 | 40.79 | 82932 |
| 1778798100 | 40.98 | 0.04 | 0.10 | 40.98 | 41.0599 | 40.94 | 138787 |
| 1778711700 | 40.94 | -0.04 | -0.10 | 40.96 | 41.04 | 40.8563 | 100429 |
| 1778625300 | 40.98 | 0 | 0.00 | 40.95 | 41.04 | 40.86 | 101095 |
| 1778538900 | 40.98 | -0.1 | -0.24 | 41.08 | 41.08 | 40.98 | 129125 |
| 1778279700 | 41.08 | 0.13 | 0.32 | 41.03 | 41.085 | 40.8901 | 117301 |
| 1778193300 | 40.95 | -0.13 | -0.30 | 41.12 | 41.12 | 40.915 | 112324 |
| 1778106900 | 41.075 | 0.15 | 0.37 | 41.03 | 41.3 | 40.8456 | 157933 |
| 1778020500 | 40.925 | 0.02 | 0.06 | 40.94 | 41 | 40.9001 | 158202 |
| 1777934100 | 40.9 | -0.11 | -0.27 | 41.01 | 41.01 | 40.8001 | 228394 |
| 1777674900 | 41.01 | 0.05 | 0.12 | 41 | 41.27 | 40.83 | 262702 |
| 1777588500 | 40.96 | 0.1 | 0.24 | 40.87 | 41.0199 | 40.8 | 139051 |
| 1777502100 | 40.86 | -0.1 | -0.24 | 40.97 | 41.28 | 40.8102 | 138642 |
| 1777415700 | 40.96 | -0.04 | -0.10 | 40.97 | 40.98 | 40.91 | 84169 |
| 1777329300 | 41 | 0.01 | 0.02 | 40.97 | 41.03 | 40.82 | 98765 |
| 1777070100 | 40.99 | 0.07 | 0.17 | 40.98 | 41.955 | 40.85 | 187639 |
| 1776983700 | 40.92 | -0.07 | -0.17 | 40.94 | 41.79 | 40.79 | 144963 |
| 1776897300 | 40.99 | 0.08 | 0.20 | 40.99 | 41.34 | 40.9 | 119145 |
| 1776810900 | 40.91 | -0.31 | -0.75 | 41.04 | 41.11 | 40.875 | 390593 |
| 1776724500 | 41.22 | -0.08 | -0.19 | 41.25 | 41.395 | 41.165 | 195868 |
| 1776465300 | 41.3 | 0.22 | 0.54 | 41.13 | 41.31 | 40.87 | 388788 |
| 1776378900 | 41.08 | -0.04 | -0.10 | 41.17 | 41.17 | 41.01 | 555665 |
| 1776292500 | 41.12 | -0.02 | -0.05 | 41.14 | 41.15 | 41.09 | 174766 |
| 1776206100 | 41.14 | 0.15 | 0.37 | 41.06 | 41.17 | 41.02 | 188312 |
| 1776119700 | 40.99 | 0.09 | 0.22 | 40.93 | 40.99 | 40.74 | 142624 |
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.
