Premium
First Trust VI S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)
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 | -0.685 | -2.04172876304 | 33.55 | 33.55 | 32.7 | 13733 | 33.25107932 | SP |
| 4 | 0.665 | 2.0652173913 | 32.2 | 33.67 | 31.86 | 10330 | 32.98869603 | SP |
| 12 | -1.255 | -3.67819460727 | 34.12 | 35.34 | 31.86 | 9389 | 33.13464102 | SP |
| 26 | 1.165 | 3.67507886435 | 31.7 | 35.34 | 31.125 | 7376 | 33.41407349 | SP |
| 52 | 3.165 | 10.6565656566 | 29.7 | 35.34 | 29.0652 | 6718 | 32.36409101 | SP |
| 156 | 5.825 | 21.5421597633 | 27.04 | 35.34 | 25.74 | 6539 | 31.26089243 | SP |
| 260 | 5.825 | 21.5421597633 | 27.04 | 35.34 | 25.74 | 6539 | 31.26089243 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 32.865 | -0.23 | -0.68 | 33.075 | 33.075 | 32.865 | 1493 |
| 1738884900 | 33.09 | -0.19 | -0.56 | 33.36 | 33.36 | 33 | 17040 |
| 1738798500 | 33.275 | 0.12 | 0.36 | 33.049999 | 33.275 | 32.93 | 7391 |
| 1738712100 | 33.155 | 0.03 | 0.10 | 33.04 | 33.2613 | 33.04 | 2361 |
| 1738625700 | 33.1212 | -0.24 | -0.72 | 32.71 | 33.259999 | 32.7 | 6916 |
| 1738366500 | 33.36 | -0.08 | -0.22 | 33.549999 | 33.549999 | 33.2 | 34432 |
| 1738280100 | 33.435 | 0.18 | 0.53 | 33.38 | 33.5199 | 33.33 | 4298 |
| 1738193700 | 33.259999 | -0.08 | -0.23 | 33.53 | 33.53 | 33.259999 | 483 |
| 1738107300 | 33.3356 | -0.33 | -0.99 | 33.58 | 33.58 | 33.301299 | 3504 |
| 1738020900 | 33.67 | 0.19 | 0.57 | 33.46 | 33.67 | 33.33 | 10674 |
| 1737761700 | 33.479599 | 0.07 | 0.22 | 33.595 | 33.595 | 33.479599 | 3437 |
| 1737675300 | 33.405 | 0 | 0.00 | 33.405 | 33.405 | 33.405 | 0 |
| 1737588900 | 33.405 | 0.06 | 0.19 | 33.4 | 33.49 | 33.36 | 2566 |
| 1737502500 | 33.3406 | 0.35 | 1.06 | 33.15 | 33.42 | 33.15 | 20095 |
| 1737156900 | 32.99 | 0.22 | 0.67 | 33.02 | 33.09 | 32.99 | 4677 |
| 1737070500 | 32.77 | 0.03 | 0.09 | 32.74 | 32.775 | 32.57 | 2292 |
| 1736984100 | 32.74 | 0.35 | 1.09 | 32.89 | 32.89 | 32.6413 | 11081 |
| 1736897700 | 32.386 | 0.26 | 0.80 | 32.22 | 32.499899 | 32.18 | 45453 |
| 1736811300 | 32.13 | 0.22 | 0.67 | 31.86 | 32.15 | 31.86 | 4923 |
| 1736552100 | 31.915 | -0.45 | -1.41 | 32.0212 | 32.0259 | 31.8892 | 3387 |
| 1736379300 | 32.369999 | -0.03 | -0.10 | 32.159999 | 32.369999 | 32.159999 | 3797 |
| 1736292900 | 32.4018 | -0.06 | -0.18 | 32.68 | 32.68 | 32.28 | 5471 |
| 1736206500 | 32.460299 | 0.02 | 0.07 | 32.72 | 32.738 | 32.460299 | 1215 |
| 1735947300 | 32.4371 | 0.25 | 0.77 | 32.34 | 32.5 | 32.255 | 9472 |
| 1735860900 | 32.189999 | -0.03 | -0.09 | 32.52 | 32.52 | 32.07 | 2210 |
| 1735688100 | 32.2188 | 0.02 | 0.05 | 32.29 | 32.348999 | 32.170299 | 4379 |
| 1735601700 | 32.2031 | -0.34 | -1.06 | 32.32 | 32.32 | 32.02 | 11911 |
| 1735342500 | 32.5474 | -0.21 | -0.63 | 32.6152 | 32.6299 | 32.409999 | 1936 |
| 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 | 32.375 | 32.509999 | 32.28 | 1469 |
| 1734737700 | 32.371299 | 0.35 | 1.08 | 32.5282 | 32.569 | 32.371299 | 2447 |
| 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 | 33.049999 | 33.109 | 32.88 | 87267 |
| 1734392100 | 33.1944 | -0.22 | -0.66 | 33.409999 | 33.409999 | 33.1944 | 20590 |
| 1734132900 | 33.415 | -0.44 | -1.29 | 33.424999 | 33.424999 | 33.369999 | 646 |
| 1734046500 | 33.85 | -0.03 | -0.09 | 33.89 | 33.98 | 33.85 | 73490 |
| 1733960100 | 33.8809 | -0.21 | -0.61 | 34.0949 | 34.0949 | 33.87 | 2476 |
| 1733873700 | 34.09 | -0.27 | -0.77 | 34.145 | 34.3 | 34.09 | 8451 |
| 1733787300 | 34.355 | -0.22 | -0.62 | 34.53 | 34.53 | 34.355 | 1212 |
| 1733528100 | 34.57 | -0.02 | -0.04 | 34.71 | 34.71 | 34.555 | 2878 |
| 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 | 6139 |
| 1733268900 | 34.8145 | -0.24 | -0.67 | 34.92 | 34.92 | 34.77 | 1448 |
| 1733182500 | 35.05 | -0.01 | -0.01 | 34.94 | 35.05 | 34.94 | 1670 |
| 1732917840 | 35.055 | 0.19 | 0.55 | 35.0922 | 35.0922 | 35.055 | 141 |
| 1732750500 | 34.8627 | -0.2 | -0.56 | 35.06 | 35.06 | 34.825 | 416 |
| 1732664100 | 35.06 | -0.14 | -0.40 | 35.16 | 35.16 | 34.94 | 1641 |
| 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 | 4265 |
| 1732232100 | 34.45 | 0.49 | 1.43 | 34.05 | 34.6 | 34.05 | 3871 |
| 1732145700 | 33.9628 | 0.07 | 0.20 | 33.72 | 33.9628 | 33.72 | 1277 |
| 1732059300 | 33.895 | -0.17 | -0.50 | 33.79 | 33.97 | 33.79 | 2066 |
| 1731972900 | 34.0658 | 0.25 | 0.75 | 33.995 | 34.14 | 33.995 | 1956 |
| 1731713700 | 33.8122 | -0.31 | -0.90 | 34.015 | 34.015 | 33.7873 | 1503 |
| 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 | 3332 |
| 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 | 3305 |
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
