Premium
First Trust VI S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5574 | 1.7424195061 | 31.99 | 32.8 | 31.99 | 1772 | 32.52738093 | SP |
| 4 | -2.4126 | -6.90102974828 | 34.96 | 35.0922 | 31.99 | 13921 | 33.23274449 | SP |
| 12 | -1.5826 | -4.63697626721 | 34.13 | 35.34 | 31.99 | 10154 | 33.64236469 | SP |
| 26 | 1.2174 | 3.88573252474 | 31.33 | 35.34 | 31.04 | 5997 | 33.47614397 | SP |
| 52 | 2.7074 | 9.07305630027 | 29.84 | 35.34 | 29.0213 | 6194 | 32.10464317 | SP |
| 156 | 5.5074 | 20.3676035503 | 27.04 | 35.34 | 25.74 | 6355 | 31.07610817 | SP |
| 260 | 5.5074 | 20.3676035503 | 27.04 | 35.34 | 25.74 | 6355 | 31.07610817 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 32.5474 | -0.21 | -0.63 | 32.549999 | 32.6299 | 32.409999 | 2162 |
| 1735256100 | 32.7538 | 0.08 | 0.26 | 32.64 | 32.799999 | 32.64 | 1772 |
| 1735077840 | 32.67 | 0.16 | 0.49 | 32.509999 | 32.67 | 32.509999 | 192 |
| 1734996900 | 32.509999 | 0.14 | 0.43 | 32.39 | 32.509999 | 32.28 | 2676 |
| 1734737700 | 32.371299 | 0.35 | 1.08 | 31.99 | 32.569 | 31.99 | 2448 |
| 1734651300 | 32.023899 | -0.11 | -0.34 | 32.229999 | 32.229999 | 32.023899 | 2909 |
| 1734564900 | 32.1333 | -0.76 | -2.30 | 32.9 | 33.06 | 32.1333 | 39563 |
| 1734478500 | 32.89 | -0.3 | -0.92 | 32.979999 | 33.109 | 32.88 | 87476 |
| 1734392100 | 33.1944 | -0.22 | -0.66 | 33.42 | 33.45 | 33.1944 | 20663 |
| 1734132900 | 33.415 | -0.44 | -1.29 | 33.59 | 33.59 | 33.369999 | 1200 |
| 1734046500 | 33.85 | -0.03 | -0.09 | 33.93 | 33.98 | 33.85 | 75005 |
| 1733960100 | 33.8809 | -0.21 | -0.61 | 34.0949 | 34.0949 | 33.87 | 2476 |
| 1733873700 | 34.09 | -0.27 | -0.77 | 34.39 | 34.39 | 34.09 | 9577 |
| 1733787300 | 34.355 | -0.22 | -0.62 | 34.72 | 34.72 | 34.355 | 2574 |
| 1733528100 | 34.57 | -0.02 | -0.04 | 34.71 | 34.71 | 34.555 | 2929 |
| 1733441700 | 34.585 | -0.1 | -0.27 | 34.66 | 34.6905 | 34.585 | 3078 |
| 1733355300 | 34.68 | -0.13 | -0.39 | 34.75 | 34.75 | 34.58 | 6151 |
| 1733268900 | 34.8145 | -0.24 | -0.67 | 34.92 | 34.92 | 34.77 | 1448 |
| 1733182500 | 35.05 | -0.01 | -0.01 | 35.07 | 35.07 | 34.94 | 2208 |
| 1732917840 | 35.055 | 0.19 | 0.55 | 34.96 | 35.0922 | 34.96 | 156 |
| 1732750500 | 34.8627 | -0.2 | -0.56 | 35 | 35.06 | 34.825 | 518 |
| 1732664100 | 35.06 | -0.14 | -0.40 | 35.16 | 35.2 | 34.94 | 1647 |
| 1732577700 | 35.2 | 0.48 | 1.38 | 35.02 | 35.34 | 35.02 | 2896 |
| 1732318500 | 34.72 | 0.27 | 0.78 | 34.51 | 34.7633 | 34.51 | 4266 |
| 1732232100 | 34.45 | 0.49 | 1.43 | 34.05 | 34.6 | 34.05 | 3871 |
| 1732145700 | 33.9628 | 0.07 | 0.20 | 33.86 | 33.9628 | 33.72 | 1586 |
| 1732059300 | 33.895 | -0.17 | -0.50 | 33.79 | 33.97 | 33.79 | 2066 |
| 1731972900 | 34.0658 | 0.25 | 0.75 | 33.89 | 34.14 | 33.89 | 2106 |
| 1731713700 | 33.8122 | -0.31 | -0.90 | 34.12 | 34.12 | 33.7873 | 1505 |
| 1731627300 | 34.12 | -0.13 | -0.38 | 34.36 | 34.36 | 34.12 | 5677 |
| 1731540900 | 34.25 | -0.07 | -0.20 | 34.32 | 34.428 | 34.25 | 4277 |
| 1731454500 | 34.32 | -0.28 | -0.79 | 34.6 | 34.6 | 34.29 | 3382 |
| 1731368100 | 34.595 | 0.05 | 0.14 | 34.71 | 34.8 | 34.5501 | 4957 |
| 1731108900 | 34.545 | 0.09 | 0.25 | 34.58 | 34.6499 | 34.505 | 3306 |
| 1731022500 | 34.46 | -0.1 | -0.29 | 34.68 | 34.68 | 34.46 | 1300 |
| 1730936100 | 34.5607 | 0.7 | 2.07 | 34.83 | 34.83 | 34.46 | 1984 |
| 1730849700 | 33.8614 | 0.27 | 0.81 | 33.62 | 33.8614 | 33.62 | 4333 |
| 1730763300 | 33.59 | -0.11 | -0.31 | 33.78 | 33.8728 | 33.59 | 5512 |
| 1730500500 | 33.695 | 0.02 | 0.05 | 33.77 | 33.9596 | 33.695 | 3072 |
| 1730414100 | 33.6766 | -0.28 | -0.82 | 33.95 | 33.95 | 33.6766 | 185275 |
| 1730327700 | 33.9543 | -0.06 | -0.16 | 34.05 | 34.1566 | 33.9001 | 2100 |
| 1730241300 | 34.01 | -0.02 | -0.06 | 34.03 | 34.13 | 33.93 | 1452 |
| 1730154900 | 34.0315 | 0.2 | 0.60 | 34 | 34.05 | 33.94 | 918 |
| 1729895700 | 33.83 | -0.21 | -0.62 | 34.12 | 34.12 | 33.83 | 2665 |
| 1729809300 | 34.04 | -0.07 | -0.21 | 34.09 | 34.12 | 33.98 | 10056 |
| 1729722900 | 34.11 | -0.07 | -0.20 | 34.07 | 34.18 | 34.07 | 4189 |
| 1729636500 | 34.1795 | -0.14 | -0.42 | 34.18 | 34.228 | 34.0618 | 6060 |
| 1729550100 | 34.3241 | -0.41 | -1.18 | 34.77 | 34.77 | 34.32 | 6110 |
| 1729290900 | 34.735 | 0 | 0.00 | 34.7 | 34.7849 | 34.66 | 6537 |
| 1729204500 | 34.735 | 0.05 | 0.13 | 34.68 | 34.8 | 34.66 | 2743 |
| 1729118100 | 34.69 | 0.2 | 0.58 | 34.5 | 34.77 | 34.5 | 6458 |
| 1729031700 | 34.4901 | -0.27 | -0.78 | 34.78 | 34.9064 | 34.4901 | 7026 |
| 1728945300 | 34.76 | 0.29 | 0.84 | 34.55 | 34.82 | 34.43 | 7239 |
| 1728686100 | 34.47 | 0.22 | 0.63 | 34.35 | 34.53 | 34.35 | 4001 |
| 1728599700 | 34.2527 | -0.12 | -0.34 | 34.2872 | 34.4399 | 34.1777 | 14217 |
| 1728513300 | 34.37 | 0.3 | 0.89 | 34.125 | 34.43 | 34.125 | 1357 |
| 1728426900 | 34.0675 | 0.11 | 0.34 | 34.01 | 34.08 | 34.01 | 719 |
| 1728340500 | 33.9527 | -0.23 | -0.68 | 34.13 | 34.13 | 33.9128 | 1031 |
| 1728081300 | 34.185 | 0.21 | 0.61 | 34.13 | 34.185 | 33.9507 | 1903 |
| 1727994900 | 33.9779 | -0.18 | -0.54 | 34.14 | 34.14 | 33.9 | 5033 |
| 1727908500 | 34.161 | 0.06 | 0.18 | 34.03 | 34.2185 | 34.03 | 650 |
| 1727822100 | 34.1 | -0.28 | -0.81 | 34.41 | 34.41 | 34.08 | 1042 |
| 1727735700 | 34.3796 | 0.11 | 0.31 | 34.31 | 34.3796 | 34.1544 | 2065 |
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
