Premium
First Trust SNetwork E Commerce ETF VI (ISHP)
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 | 1.9038 | 5.90142591445 | 32.26 | 34.3013 | 30.68 | 56 | 33.95650493 | SP |
| 4 | 0.7807 | 2.33860845757 | 33.3831 | 34.3013 | 29.73 | 48 | 33.47821333 | SP |
| 12 | -1.493 | -4.18713961993 | 35.6568 | 36.657 | 29.73 | 70 | 34.39401728 | SP |
| 26 | -6.0762 | -15.0999005964 | 40.24 | 40.9752 | 29.73 | 240 | 35.44166549 | SP |
| 52 | -5.6044 | -14.0926670053 | 39.7682 | 43.09 | 29.73 | 408 | 38.89484001 | SP |
| 156 | 7.7638 | 29.4083333333 | 26.4 | 43.09 | 23.3 | 640 | 35.59158634 | SP |
| 260 | 3.0138 | 9.67512038523 | 31.15 | 43.09 | 19.8 | 1646 | 30.10100566 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 34.1638 | -0.14 | -0.40 | 34.08 | 34.1638 | 34.08 | 27 |
| 1783463700 | 34.3013 | 0.04 | 0.12 | 34.19 | 34.3013 | 34.19 | 18 |
| 1783377300 | 34.26 | 0.17 | 0.50 | 30.68 | 34.26 | 30.68 | 22 |
| 1783031700 | 34.0892 | 0.32 | 0.95 | 32.99 | 34.0892 | 32.99 | 67 |
| 1782945300 | 33.7688 | 0.73 | 2.21 | 32.259999 | 33.7688 | 32.259999 | 116 |
| 1782858900 | 33.0384 | -0.19 | -0.56 | 33.22 | 33.22 | 33.0384 | 83 |
| 1782772500 | 33.2256 | 0.41 | 1.26 | 32.99 | 33.2256 | 32.99 | 128 |
| 1782513300 | 32.8121 | 0.27 | 0.83 | 32.259999 | 32.8121 | 32.259999 | 111 |
| 1782426900 | 32.5407 | -0.44 | -1.34 | 33.189999 | 33.189999 | 32.5407 | 10 |
| 1782340500 | 32.981299 | 0.29 | 0.90 | 32.75 | 33.04 | 32.75 | 21 |
| 1782254100 | 32.6881 | -0.34 | -1.03 | 29.73 | 32.6881 | 29.73 | 11 |
| 1782167700 | 33.0285 | -0.54 | -1.62 | 33.61 | 33.61 | 33.0285 | 13 |
| 1781822100 | 33.572 | 0.16 | 0.48 | 33.84 | 33.84 | 33.572 | 18 |
| 1781735700 | 33.4132 | -0.79 | -2.30 | 34.24 | 34.24 | 33.4132 | 24 |
| 1781649300 | 34.1996 | -0.03 | -0.10 | 34.2 | 34.2 | 34.1996 | 11 |
| 1781562900 | 34.2323 | 0.52 | 1.53 | 31.02 | 34.2323 | 31.02 | 20 |
| 1781303700 | 33.7154 | -0.21 | -0.63 | 33.94 | 33.94 | 33.7154 | 9 |
| 1781217300 | 33.9286 | 0.55 | 1.63 | 33.549999 | 33.9286 | 33.35 | 113 |
| 1781130900 | 33.3831 | -0.52 | -1.52 | 33.3831 | 33.3831 | 33.3831 | 60 |
| 1781044500 | 33.8987 | 0.07 | 0.19 | 34.03 | 34.03 | 33.8987 | 20 |
| 1780958100 | 33.8329 | 0.08 | 0.24 | 33.74 | 33.862 | 33.74 | 249 |
| 1780698900 | 33.7505 | -0.82 | -2.38 | 34.29 | 34.29 | 33.7505 | 20 |
| 1780612500 | 34.575 | 0.44 | 1.29 | 34 | 34.575 | 34 | 59 |
| 1780526100 | 34.1354 | -0.7 | -2.02 | 34.75 | 34.75 | 33.97 | 615 |
| 1780439700 | 34.8375 | -0.04 | -0.10 | 34.78 | 34.8375 | 34.78 | 9 |
| 1780353300 | 34.8741 | 0.49 | 1.42 | 34.385 | 34.8741 | 34.385 | 17 |
| 1780094100 | 34.386 | 0.21 | 0.60 | 33.99 | 34.386 | 33.99 | 29 |
| 1780007700 | 34.1793 | 0.14 | 0.40 | 34.02 | 34.1793 | 34.02 | 11 |
| 1779921300 | 34.0415 | 0.16 | 0.49 | 33.89 | 34.0415 | 33.89 | 22 |
| 1779834900 | 33.8771 | 0.09 | 0.26 | 34.03 | 34.03 | 33.8 | 262 |
| 1779489300 | 33.7881 | -0.23 | -0.68 | 34.015 | 34.015 | 33.7881 | 9 |
| 1779402900 | 34.0178 | -0.24 | -0.71 | 34.1 | 34.1 | 34.0178 | 16 |
| 1779316500 | 34.2613 | 0.4 | 1.17 | 33.97 | 34.2613 | 33.97 | 18 |
| 1779230100 | 33.8662 | -0.04 | -0.12 | 33.67 | 33.8662 | 33.67 | 13 |
| 1779143700 | 33.9072 | 0.17 | 0.51 | 33.76 | 33.9072 | 33.76 | 15 |
| 1778884500 | 33.7363 | -0.42 | -1.22 | 33.75 | 33.76 | 33.7363 | 128 |
| 1778798100 | 34.1537 | -0.36 | -1.05 | 34.35 | 34.35 | 34.1537 | 14 |
| 1778711700 | 34.5163 | 0.24 | 0.69 | 34.275 | 34.5163 | 34.275 | 9 |
| 1778625300 | 34.2781 | -0.39 | -1.13 | 34.405 | 34.405 | 34.2781 | 10 |
| 1778538900 | 34.67 | -0.45 | -1.28 | 34.85 | 34.85 | 34.67 | 307 |
| 1778279700 | 35.1207 | -0.09 | -0.27 | 35.39 | 35.39 | 35.1207 | 14 |
| 1778193300 | 35.2144 | -0.2 | -0.55 | 35.315 | 35.315 | 35.2144 | 12 |
| 1778106900 | 35.4106 | 0.49 | 1.42 | 35.15 | 35.4106 | 35.15 | 9 |
| 1778020500 | 34.9163 | -0.08 | -0.24 | 35.19 | 35.19 | 34.9163 | 11 |
| 1777934100 | 35 | -0.4 | -1.13 | 35.35 | 35.35 | 34.9924 | 140 |
| 1777674900 | 35.4 | 0.17 | 0.49 | 35.285 | 35.4 | 35.285 | 15 |
| 1777588500 | 35.226 | 0.4 | 1.16 | 34.87 | 35.226 | 34.87 | 10 |
| 1777502100 | 34.8223 | -0.05 | -0.14 | 34.81 | 34.8223 | 34.81 | 11 |
| 1777415700 | 34.8704 | -0.39 | -1.12 | 35.03 | 35.03 | 34.8704 | 220 |
| 1777329300 | 35.265 | -0.08 | -0.23 | 34.31 | 35.265 | 34.31 | 290 |
| 1777070100 | 35.348 | 0.19 | 0.53 | 35.27 | 35.348 | 35.27 | 211 |
| 1776983700 | 35.1605 | -0.79 | -2.19 | 35.71 | 35.71 | 35.1605 | 36 |
| 1776897300 | 35.9474 | -0.08 | -0.23 | 36.17 | 36.17 | 35.9474 | 9 |
| 1776810900 | 36.0285 | -0.63 | -1.71 | 36.64 | 36.64 | 36.0285 | 145 |
| 1776724500 | 36.657 | 0.04 | 0.10 | 36.52 | 36.657 | 36.52 | 11 |
| 1776465300 | 36.619 | 0.67 | 1.87 | 36.21 | 36.619 | 36.21 | 20 |
| 1776378900 | 35.9483 | 0.29 | 0.82 | 34.83 | 35.9483 | 34.83 | 119 |
| 1776292500 | 35.6568 | 0.59 | 1.69 | 35.6568 | 35.6568 | 35.6568 | 15 |
| 1776206100 | 35.065 | 0.65 | 1.90 | 34.47 | 35.065 | 34.47 | 68 |
| 1776119700 | 34.4102 | 0.47 | 1.39 | 33.67 | 34.4102 | 33.67 | 38 |
| 1775860500 | 33.937 | -0.25 | -0.73 | 33.937 | 33.937 | 33.937 | 8 |
| 1775774100 | 34.185 | -0.09 | -0.25 | 35.15 | 35.15 | 34.185 | 24 |
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.
