Premium
First Trust SNetwork E Commerce ETF VI (ISHP)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 2.57142857143 | 38.5 | 39.775 | 38.23 | 1178 | 39.10977246 | SP |
| 4 | 3.4812 | 9.66763679989 | 36.0088 | 39.775 | 36.0088 | 499 | 38.77821534 | SP |
| 12 | 2.81 | 7.66085059978 | 36.68 | 39.775 | 34.57 | 397 | 37.31955991 | SP |
| 26 | 9.6 | 32.1177651388 | 29.89 | 39.775 | 29.86 | 391 | 35.75701456 | SP |
| 52 | 11.51 | 41.1365260901 | 27.98 | 39.775 | 27.91 | 337 | 33.241674 | SP |
| 156 | 5.87 | 17.4598453302 | 33.62 | 39.775 | 19.8 | 1537 | 26.61944215 | SP |
| 260 | 8.34 | 26.7736757624 | 31.15 | 39.775 | 19.8 | 1937 | 28.41393767 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 39.49 | 0.11 | 0.28 | 39.68 | 39.775 | 39.49 | 537 |
| 1739489700 | 39.38 | 0.91 | 2.37 | 38.7 | 39.38 | 38.7 | 3988 |
| 1739403300 | 38.47 | 0.06 | 0.16 | 38.27 | 38.55 | 38.23 | 787 |
| 1739316900 | 38.41 | -0.19 | -0.49 | 38.5 | 38.5 | 38.41 | 3 |
| 1739230500 | 38.6 | 0.37 | 0.95 | 38.69 | 38.69 | 38.6 | 1096 |
| 1738971300 | 38.235 | -0.04 | -0.09 | 38.5 | 38.5 | 38.235 | 16 |
| 1738884900 | 38.27 | 0.55 | 1.46 | 38.09 | 38.27 | 38 | 2548 |
| 1738798500 | 37.72 | 0 | 0.00 | 37.8 | 37.8 | 37.72 | 33 |
| 1738712100 | 37.72 | 0.38 | 1.02 | 37.54 | 37.8689 | 37.54 | 334 |
| 1738625700 | 37.3408 | -0.18 | -0.48 | 36.84 | 37.3408 | 36.84 | 59 |
| 1738366500 | 37.5194 | -0.43 | -1.14 | 37.95 | 37.95 | 37.5194 | 12 |
| 1738280100 | 37.9509 | 0.46 | 1.22 | 38 | 38 | 37.9509 | 10 |
| 1738193700 | 37.4933 | -0.01 | -0.02 | 37.54 | 37.54 | 37.4933 | 2 |
| 1738107300 | 37.5 | 0.26 | 0.70 | 37.11 | 37.5 | 37.11 | 68 |
| 1738020900 | 37.24 | 0.45 | 1.23 | 36.52 | 37.24 | 36.52 | 1 |
| 1737761700 | 36.7883 | 0.64 | 1.77 | 36.7883 | 36.7883 | 36.7883 | 2 |
| 1737675300 | 36.15 | 0 | 0.00 | 36.15 | 36.15 | 36.15 | 0 |
| 1737588900 | 36.15 | -0.21 | -0.58 | 36.36 | 36.36 | 36.15 | 7 |
| 1737502500 | 36.36 | 0.35 | 0.98 | 36.34 | 36.36 | 36.34 | 25 |
| 1737156900 | 36.0088 | 0.3 | 0.83 | 36.0088 | 36.0088 | 36.0088 | 0 |
| 1737070500 | 35.7118 | 0.07 | 0.20 | 35.7118 | 35.7118 | 35.7118 | 6 |
| 1736984100 | 35.64 | 0.7 | 2.02 | 35.6 | 35.64 | 35.6 | 11 |
| 1736897700 | 34.935 | 0.15 | 0.42 | 35.01 | 35.01 | 34.935 | 40 |
| 1736811300 | 34.79 | -0.16 | -0.46 | 34.61 | 34.79 | 34.57 | 145 |
| 1736552100 | 34.95 | -0.73 | -2.04 | 35.5 | 35.5 | 34.81 | 1150 |
| 1736379300 | 35.6764 | -0.01 | -0.04 | 35.53 | 35.6764 | 35.52 | 451 |
| 1736292900 | 35.69 | -0.32 | -0.89 | 36.19 | 36.19 | 35.69 | 484 |
| 1736206500 | 36.01 | 0.23 | 0.66 | 36.13 | 36.13 | 36.01 | 19 |
| 1735947300 | 35.775 | 0.45 | 1.29 | 35.49 | 35.775 | 35.49 | 542 |
| 1735860900 | 35.32 | 0 | 0.01 | 35.31 | 35.32 | 35.19 | 374 |
| 1735688100 | 35.317 | -0.21 | -0.60 | 35.317 | 35.317 | 35.317 | 43 |
| 1735601700 | 35.53 | -0.48 | -1.33 | 35.42 | 35.53 | 35.42 | 90 |
| 1735342500 | 36.008 | -0.41 | -1.13 | 35.9 | 36.008 | 35.9 | 117 |
| 1735256100 | 36.42 | -0.03 | -0.08 | 36.58 | 36.58 | 36.42 | 36 |
| 1735077840 | 36.4475 | 0.29 | 0.79 | 36.15 | 36.4475 | 36.15 | 133 |
| 1734996900 | 36.1603 | 0.03 | 0.08 | 36.09 | 36.26 | 35.95 | 5216 |
| 1734737700 | 36.1315 | 0.35 | 0.99 | 36.03 | 36.1315 | 36.03 | 120 |
| 1734651300 | 35.7774 | -0.16 | -0.46 | 36.09 | 36.09 | 35.7774 | 233 |
| 1734564900 | 35.9417 | -1.39 | -3.72 | 35.9417 | 35.9417 | 35.9417 | 13 |
| 1734478500 | 37.33 | -0.03 | -0.08 | 37.72 | 37.72 | 37.33 | 27 |
| 1734392100 | 37.3603 | -0.03 | -0.08 | 37.22 | 37.3603 | 37.22 | 26 |
| 1734132900 | 37.3914 | -0.22 | -0.58 | 37.53 | 37.53 | 37.3914 | 90 |
| 1734046500 | 37.61 | -0.36 | -0.95 | 37.82 | 37.82 | 37.61 | 15 |
| 1733960100 | 37.972 | 0.31 | 0.83 | 37.72 | 37.972 | 37.72 | 422 |
| 1733873700 | 37.66 | -0.63 | -1.64 | 37.93 | 37.93 | 37.66 | 16 |
| 1733787300 | 38.2865 | 0.47 | 1.23 | 38.06 | 38.2865 | 38.06 | 8 |
| 1733528100 | 37.82 | 0.45 | 1.20 | 37.61 | 37.82 | 37.61 | 121 |
| 1733441700 | 37.3716 | -0.13 | -0.35 | 37.5 | 37.5 | 37.3716 | 18 |
| 1733355300 | 37.5023 | 0.11 | 0.29 | 37.34 | 37.505 | 37.34 | 280 |
| 1733268900 | 37.3944 | 0.06 | 0.16 | 37.3944 | 37.3944 | 37.3944 | 17 |
| 1733182500 | 37.333 | -0.01 | -0.02 | 38.28 | 38.28 | 37.2 | 2697 |
| 1732917840 | 37.3405 | 0.18 | 0.47 | 37.3405 | 37.3405 | 37.3405 | 2 |
| 1732750500 | 37.1644 | 0.24 | 0.66 | 37.1644 | 37.1644 | 37.1644 | 3 |
| 1732664100 | 36.9197 | -0.1 | -0.27 | 36.9197 | 36.9197 | 36.9197 | 3 |
| 1732577700 | 37.0186 | 0.34 | 0.92 | 36.88 | 37.08 | 36.88 | 17 |
| 1732318500 | 36.68 | 0.22 | 0.60 | 36.2 | 36.68 | 36.2 | 38 |
| 1732232100 | 36.46 | 0.16 | 0.44 | 36.24 | 36.57 | 36.24 | 757 |
| 1732145700 | 36.3 | 0.19 | 0.54 | 36.09 | 36.3 | 36.09 | 19 |
| 1732059300 | 36.1059 | 0.12 | 0.33 | 35.88 | 36.1059 | 35.88 | 253 |
| 1731972900 | 35.9867 | 0.16 | 0.45 | 36.04 | 36.04 | 35.9867 | 80 |
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
