Premium
First Trust Tactical High Yield (HYLS)
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 | 0.02 | 0.0482741974415 | 41.43 | 41.49 | 41.2512 | 1201818 | 41.36450297 | SP |
| 4 | -0.56 | -1.33301594858 | 42.01 | 42.1 | 41.25 | 415370 | 41.45596948 | SP |
| 12 | -0.37 | -0.884744141559 | 41.82 | 42.1 | 41.25 | 247773 | 41.57552312 | SP |
| 26 | 0.84 | 2.06845604531 | 40.61 | 42.35 | 40.57 | 221125 | 41.52559583 | SP |
| 52 | 0.25 | 0.606796116505 | 41.2 | 42.35 | 40.12 | 195699 | 41.25725615 | SP |
| 156 | -6.36 | -13.302656348 | 47.81 | 47.94 | 37.78 | 258482 | 41.23322359 | SP |
| 260 | -7.43 | -15.2004909984 | 48.88 | 49.29 | 37.4562 | 290337 | 44.07765472 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731108900 | 41.9 | 0.1 | 0.24 | 41.9 | 41.9 | 41.8403 | 131221 |
| 1731022500 | 41.8 | 0.18 | 0.43 | 41.69 | 41.81 | 41.63 | 373388 |
| 1730936100 | 41.62 | 0.04 | 0.10 | 41.74 | 41.74 | 41.54 | 233071 |
| 1730849700 | 41.58 | 0.02 | 0.05 | 41.58 | 41.58 | 41.4617 | 164087 |
| 1730763300 | 41.56 | 0.16 | 0.39 | 41.53 | 41.6177 | 41.505 | 216770 |
| 1730500500 | 41.4 | -0.04 | -0.10 | 41.44 | 41.59 | 41.39 | 350174 |
| 1730414100 | 41.44 | -0.09 | -0.22 | 41.53 | 41.53 | 41.415 | 147038 |
| 1730327700 | 41.53 | -0.01 | -0.02 | 41.59 | 41.625 | 41.52 | 129005 |
| 1730241300 | 41.54 | -0.01 | -0.02 | 41.55 | 41.55 | 41.4619 | 120254 |
| 1730154900 | 41.55 | 0.04 | 0.10 | 41.53 | 41.59 | 41.51 | 130952 |
| 1729895700 | 41.51 | 0 | 0.00 | 41.55 | 41.6 | 41.4803 | 142712 |
| 1729809300 | 41.51 | 0.06 | 0.14 | 41.5 | 41.55 | 41.44 | 196461 |
| 1729722900 | 41.45 | -0.1 | -0.24 | 41.55 | 41.55 | 41.3932 | 149802 |
| 1729636500 | 41.55 | -0.26 | -0.62 | 41.69 | 41.69 | 41.5 | 144073 |
| 1729550100 | 41.81 | -0.15 | -0.36 | 41.96 | 41.96 | 41.77 | 182762 |
| 1729290900 | 41.96 | 0.07 | 0.17 | 41.95 | 41.96 | 41.89 | 140833 |
| 1729204500 | 41.89 | -0.09 | -0.21 | 41.98 | 42 | 41.8417 | 320286 |
| 1729118100 | 41.98 | 0.09 | 0.21 | 42 | 42 | 41.94 | 156027 |
| 1729031700 | 41.89 | -0.01 | -0.02 | 41.91 | 42.09 | 41.89 | 198883 |
| 1728945300 | 41.9 | 0.04 | 0.10 | 41.87 | 41.91 | 41.8001 | 123775 |
| 1728686100 | 41.86 | 0.03 | 0.07 | 41.83 | 41.87 | 41.8019 | 120350 |
| 1728599700 | 41.83 | 0.02 | 0.05 | 41.83 | 41.835 | 41.7605 | 357198 |
| 1728513300 | 41.81 | 0.05 | 0.12 | 41.78 | 41.88 | 41.75 | 310288 |
| 1728426900 | 41.76 | 0.03 | 0.07 | 41.85 | 41.85 | 41.64 | 258665 |
| 1728340500 | 41.73 | -0.2 | -0.48 | 41.84 | 41.92 | 41.61 | 645883 |
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
