Premium
First Trust Tactical High Yield (HYLS)
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 | -0.24 | -0.574437529919 | 41.78 | 41.78 | 41.47 | 229095 | 41.62650097 | SP |
| 4 | 0.17 | 0.410925791636 | 41.37 | 41.828 | 41.16 | 275801 | 41.55485659 | SP |
| 12 | -0.24 | -0.574437529919 | 41.78 | 42.1 | 41.16 | 317444 | 41.51598803 | SP |
| 26 | 0.39 | 0.947752126367 | 41.15 | 42.35 | 40.9 | 247086 | 41.62031985 | SP |
| 52 | 0.27 | 0.654228252968 | 41.27 | 42.35 | 40.12 | 208003 | 41.30898206 | SP |
| 156 | -5.01 | -10.7626208378 | 46.55 | 46.87 | 37.78 | 258815 | 40.98674858 | SP |
| 260 | -7.11 | -14.6145940391 | 48.65 | 49.29 | 37.4562 | 294527 | 43.95691645 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 41.54 | -0.14 | -0.34 | 41.75 | 41.7585 | 41.43 | 196740 |
| 1738884900 | 41.68 | -0.02 | -0.05 | 41.7 | 41.73 | 41.645 | 166395 |
| 1738798500 | 41.7 | 0.08 | 0.19 | 41.62 | 41.73 | 41.62 | 255585 |
| 1738712100 | 41.62 | 0.07 | 0.17 | 41.52 | 41.62 | 41.52 | 176987 |
| 1738625700 | 41.55 | -0.08 | -0.19 | 41.7 | 41.7 | 41.48 | 355611 |
| 1738366500 | 41.63 | -0.04 | -0.10 | 41.78 | 41.78 | 41.555 | 190896 |
| 1738280100 | 41.67 | 0.05 | 0.12 | 41.7 | 41.7 | 41.62 | 148472 |
| 1738193700 | 41.62 | -0.01 | -0.02 | 41.72 | 41.7685 | 41.57 | 185035 |
| 1738107300 | 41.63 | 0.03 | 0.07 | 41.63 | 41.65 | 41.5647 | 376909 |
| 1738020900 | 41.6 | 0.04 | 0.10 | 41.59 | 41.61 | 41.49 | 272859 |
| 1737761700 | 41.56 | 0.05 | 0.12 | 41.54 | 41.58 | 41.45 | 305561 |
| 1737675300 | 41.51 | 0 | 0.00 | 41.51 | 41.51 | 41.51 | 0 |
| 1737588900 | 41.51 | -0.26 | -0.62 | 41.65 | 41.65 | 41.49149 | 195849 |
| 1737502500 | 41.77 | 0.1 | 0.24 | 41.77 | 41.828 | 41.68 | 457370 |
| 1737156900 | 41.67 | 0.08 | 0.19 | 41.75 | 41.7888 | 41.625 | 327880 |
| 1737070500 | 41.59 | 0.04 | 0.10 | 41.54 | 41.597 | 41.4899 | 336217 |
| 1736984100 | 41.55 | 0.29 | 0.70 | 41.36 | 41.55 | 41.36 | 229595 |
| 1736897700 | 41.26 | 0.04 | 0.10 | 41.3 | 41.3 | 41.21 | 172703 |
| 1736811300 | 41.22 | -0.05 | -0.12 | 41.17 | 41.2594 | 41.16 | 193958 |
| 1736552100 | 41.27 | -0.14 | -0.33 | 41.37 | 41.37 | 41.2201 | 616542 |
| 1736379300 | 41.405 | 0.06 | 0.16 | 41.37 | 41.4057 | 41.3 | 511633 |
| 1736292900 | 41.34 | -0.16 | -0.39 | 41.53 | 41.53 | 41.3 | 989527 |
| 1736206500 | 41.5 | 0.05 | 0.12 | 41.49 | 41.5475 | 41.45 | 161886 |
| 1735947300 | 41.45 | 0.04 | 0.10 | 41.41 | 41.47 | 41.41 | 771122 |
| 1735860900 | 41.41 | 0.08 | 0.19 | 41.46 | 41.46 | 41.36 | 1814820 |
| 1735688100 | 41.33 | 0.01 | 0.02 | 41.39 | 41.47 | 41.3 | 1223350 |
| 1735601700 | 41.32 | -0.11 | -0.27 | 41.43 | 41.48 | 41.2512 | 1427772 |
| 1735342500 | 41.43 | -0.11 | -0.26 | 41.5 | 41.5 | 41.3806 | 360047 |
| 1735256100 | 41.54 | -0.05 | -0.12 | 41.59 | 41.6 | 41.4005 | 172816 |
| 1735077840 | 41.59 | 0.17 | 0.41 | 41.46 | 41.59 | 41.395 | 85169 |
| 1734996900 | 41.42 | -0.12 | -0.29 | 41.54 | 41.555 | 41.39 | 174249 |
| 1734737700 | 41.54 | 0.26 | 0.62 | 41.32 | 41.54 | 41.3159 | 394872 |
| 1734651300 | 41.285 | -0.01 | -0.01 | 41.38 | 41.39 | 41.25 | 269508 |
| 1734564900 | 41.29 | -0.35 | -0.84 | 41.65 | 41.68 | 41.29 | 271442 |
| 1734478500 | 41.64 | -0.02 | -0.05 | 41.65 | 41.71 | 41.55 | 336337 |
| 1734392100 | 41.66 | -0.01 | -0.02 | 41.71 | 41.71 | 41.65 | 225746 |
| 1734132900 | 41.67 | -0.25 | -0.60 | 41.76 | 41.78 | 41.63 | 112347 |
| 1734046500 | 41.92 | -0.04 | -0.10 | 41.99 | 42 | 41.9035 | 168208 |
| 1733960100 | 41.96 | 0.01 | 0.02 | 42.1 | 42.1 | 41.95 | 162139 |
| 1733873700 | 41.95 | 0.01 | 0.02 | 41.95 | 41.98 | 41.9162 | 173022 |
| 1733787300 | 41.94 | -0.02 | -0.05 | 41.97 | 42 | 41.93 | 113609 |
| 1733528100 | 41.96 | 0.07 | 0.17 | 42.01 | 42.02 | 41.9071 | 135518 |
| 1733441700 | 41.89 | -0.02 | -0.05 | 41.89 | 41.935 | 41.86 | 243777 |
| 1733355300 | 41.91 | 0.08 | 0.19 | 41.82 | 41.91 | 41.8 | 122134 |
| 1733268900 | 41.83 | -0.03 | -0.07 | 41.89 | 41.89 | 41.8 | 118762 |
| 1733182500 | 41.86 | 0.03 | 0.07 | 41.83 | 41.86 | 41.78 | 167854 |
| 1732917840 | 41.83 | 0.09 | 0.22 | 41.82 | 41.88 | 41.77 | 78094 |
| 1732750500 | 41.74 | 0.1 | 0.24 | 41.68 | 41.74 | 41.6 | 116384 |
| 1732664100 | 41.64 | -0.1 | -0.24 | 41.74 | 41.77 | 41.62 | 133926 |
| 1732577700 | 41.74 | 0.18 | 0.43 | 41.72 | 41.76 | 41.66 | 197769 |
| 1732318500 | 41.56 | -0.03 | -0.07 | 41.6 | 41.64 | 41.535 | 167628 |
| 1732232100 | 41.59 | -0.17 | -0.41 | 41.7 | 41.7 | 41.54 | 220382 |
| 1732145700 | 41.76 | -0.01 | -0.02 | 41.79 | 41.84 | 41.72 | 238608 |
| 1732059300 | 41.77 | 0.06 | 0.14 | 41.72 | 41.7862 | 41.71 | 136778 |
| 1731972900 | 41.71 | 0.04 | 0.10 | 41.67 | 41.72 | 41.6 | 171794 |
| 1731713700 | 41.67 | -0.06 | -0.14 | 41.78 | 41.78 | 41.6063 | 158314 |
| 1731627300 | 41.73 | -0.07 | -0.17 | 41.78 | 41.81 | 41.71 | 190817 |
| 1731540900 | 41.8 | 0.06 | 0.14 | 41.82 | 41.83 | 41.75 | 170409 |
| 1731454500 | 41.74 | -0.13 | -0.31 | 41.87 | 41.87 | 41.69 | 181913 |
| 1731368100 | 41.87 | -0.03 | -0.07 | 41.88 | 41.9 | 41.83 | 138347 |
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
