Premium
First Trust Nasdaq ABA Community Bank Index Fund (QABA)
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 | -0.4484 | -0.663117420881 | 67.62 | 68.11 | 65.72 | 3837 | 67.2770247 | SP |
| 4 | 2.0116 | 3.08717004297 | 65.16 | 68.81 | 63.255 | 9982 | 65.40602975 | SP |
| 12 | 5.3016 | 8.56893486342 | 61.87 | 68.81 | 59.6 | 5702 | 64.03256949 | SP |
| 26 | 9.1516 | 15.7731816615 | 58.02 | 68.81 | 55.65 | 7789 | 61.32845463 | SP |
| 52 | 9.8816 | 17.2483854076 | 57.29 | 68.81 | 51.9 | 20674 | 56.76715005 | SP |
| 156 | 27.0316 | 67.3432984554 | 40.14 | 68.81 | 36.57 | 24536 | 52.66927549 | SP |
| 260 | 13.1616 | 24.3688205888 | 54.01 | 68.81 | 34.5943 | 26991 | 52.45173202 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 67.1716 | 0.24 | 0.36 | 66.86 | 67.1716 | 66.86 | 4809 |
| 1783636500 | 66.9306 | 0.99 | 1.51 | 65.98 | 67.18 | 65.98 | 2320 |
| 1783550100 | 65.9376 | -1.4 | -2.08 | 67.019999 | 67.05 | 65.72 | 2862 |
| 1783463700 | 67.3397 | -0.53 | -0.78 | 68.11 | 68.11 | 67.3397 | 2656 |
| 1783377300 | 67.8724 | 0.22 | 0.32 | 67.62 | 67.99 | 67.54 | 7509 |
| 1783031700 | 67.655 | -0.95 | -1.38 | 68.8 | 68.8 | 67.42 | 1618 |
| 1782945300 | 68.6 | 1.31 | 1.95 | 67.49 | 68.81 | 67.4 | 13538 |
| 1782858900 | 67.2894 | 0.17 | 0.25 | 67.2 | 67.42 | 67.182 | 3062 |
| 1782772500 | 67.1204 | -0.28 | -0.42 | 67.28 | 67.28 | 66.66 | 9963 |
| 1782513300 | 67.4016 | 0.69 | 1.04 | 66.84 | 67.55 | 66.68 | 3728 |
| 1782426900 | 66.708699 | 0.15 | 0.22 | 66.4 | 66.72 | 66.4 | 3119 |
| 1782340500 | 66.5624 | 0.74 | 1.13 | 65.8 | 66.739999 | 65.8 | 15155 |
| 1782254100 | 65.8203 | 1.09 | 1.68 | 64.89 | 65.8203 | 64.89 | 2323 |
| 1782167700 | 64.7335 | 0.5 | 0.78 | 64.18 | 64.894999 | 64.18 | 24379 |
| 1781822100 | 64.2354 | 0.55 | 0.87 | 64.349999 | 64.61 | 64.06 | 17073 |
| 1781735700 | 63.6807 | -1.12 | -1.73 | 64.61 | 65.14 | 63.255 | 48715 |
| 1781649300 | 64.8022 | 0.27 | 0.42 | 64.98 | 64.98 | 64.53 | 7142 |
| 1781562900 | 64.534099 | -1.27 | -1.93 | 65.95 | 66.254999 | 64.534099 | 7434 |
| 1781303700 | 65.8011 | 0.83 | 1.28 | 65.16 | 65.87 | 65.16 | 7077 |
| 1781217300 | 64.9706 | 0.31 | 0.48 | 65.08 | 65.08 | 64.275 | 7884 |
| 1781130900 | 64.6616 | 0.56 | 0.87 | 64.3 | 65.03 | 64.3 | 14112 |
| 1781044500 | 64.1055 | 0.74 | 1.17 | 63.58 | 64.879999 | 63.58 | 4488 |
| 1780958100 | 63.3631 | 0.31 | 0.49 | 63.41 | 63.66 | 63.315 | 1624 |
| 1780698900 | 63.0518 | 0.33 | 0.53 | 62.6 | 63.0518 | 62.6 | 2967 |
| 1780612500 | 62.7188 | 1.79 | 2.94 | 61.63 | 62.7188 | 61.63 | 2604 |
| 1780526100 | 60.9266 | -1.49 | -2.39 | 61.98 | 61.98 | 60.9266 | 3350 |
| 1780439700 | 62.4207 | 0.99 | 1.62 | 61.33 | 62.4207 | 61.33 | 3884 |
| 1780353300 | 61.4266 | -0.95 | -1.52 | 62 | 62 | 61.0301 | 2251 |
| 1780094100 | 62.3759 | 0.03 | 0.05 | 62.36 | 62.54 | 62.33 | 1434 |
| 1780007700 | 62.3438 | 0.1 | 0.16 | 62.22 | 62.38 | 61.7 | 6609 |
| 1779921300 | 62.2444 | -0.56 | -0.88 | 62.79 | 62.79 | 62.1699 | 1821 |
| 1779834900 | 62.7996 | 0.7 | 1.13 | 62.33 | 62.7996 | 62.33 | 6481 |
| 1779489300 | 62.0977 | 0.02 | 0.03 | 62.37 | 62.37 | 62.0977 | 864 |
| 1779402900 | 62.081 | 0.18 | 0.30 | 61.41 | 62.081 | 61.25 | 28296 |
| 1779316500 | 61.8969 | 1.22 | 2.01 | 60.75 | 61.8969 | 60.56 | 5547 |
| 1779230100 | 60.6781 | -0.22 | -0.36 | 60.65 | 60.885 | 60.65 | 910 |
| 1779143700 | 60.8983 | 1.02 | 1.70 | 60.06 | 60.95 | 60.06 | 2115 |
| 1778884500 | 59.8782 | -0.75 | -1.23 | 60.63 | 60.7 | 59.6 | 2754 |
| 1778798100 | 60.624 | 0.45 | 0.75 | 60.51 | 60.94 | 60.51 | 1191 |
| 1778711700 | 60.173 | -0.7 | -1.15 | 60.79 | 60.79 | 60.091 | 1753 |
| 1778625300 | 60.8706 | -0.32 | -0.52 | 61.31 | 61.6 | 60.04 | 15125 |
| 1778538900 | 61.1894 | -1.12 | -1.80 | 62.23 | 62.23 | 61.1894 | 3746 |
| 1778279700 | 62.3111 | 0.06 | 0.10 | 62.25 | 62.4 | 62.25 | 833 |
| 1778193300 | 62.2476 | -0.33 | -0.53 | 62.49 | 62.49 | 62.205 | 286 |
| 1778106900 | 62.5792 | 0.55 | 0.89 | 62.63 | 62.9527 | 62.43 | 1897 |
| 1778020500 | 62.0256 | 0.91 | 1.48 | 61.14 | 62.16 | 61.14 | 2979 |
| 1777934100 | 61.1194 | -0.87 | -1.40 | 61.69 | 61.99 | 61.1194 | 758 |
| 1777674900 | 61.9858 | 0.32 | 0.51 | 61.65 | 62.22 | 61.57 | 1311 |
| 1777588500 | 61.6693 | 0.58 | 0.95 | 60.79 | 61.6693 | 60.79 | 1364 |
| 1777502100 | 61.0866 | -1.47 | -2.35 | 62.31 | 62.31 | 61.05 | 1448 |
| 1777415700 | 62.557 | 0.47 | 0.76 | 62.3 | 62.557 | 62.3 | 2025 |
| 1777329300 | 62.0831 | 0.89 | 1.45 | 61.38 | 62.0831 | 61.38 | 1066 |
| 1777070100 | 61.1934 | -0.72 | -1.16 | 61.87 | 61.87 | 61.05 | 1402 |
| 1776983700 | 61.9116 | 0.56 | 0.91 | 61.62 | 61.9116 | 61.5 | 2690 |
| 1776897300 | 61.3557 | -0.28 | -0.46 | 62 | 62 | 61.24 | 2821 |
| 1776810900 | 61.6399 | -1.05 | -1.67 | 62.73 | 62.76 | 61.6399 | 422 |
| 1776724500 | 62.6851 | 0.06 | 0.10 | 62.52 | 63.02 | 62.52 | 1078 |
| 1776465300 | 62.6227 | 1.49 | 2.43 | 61.87 | 63.154245 | 61.87 | 1170 |
| 1776378900 | 61.1346 | -0.38 | -0.62 | 61.43 | 61.52 | 61.12 | 2130 |
| 1776292500 | 61.5184 | -0.25 | -0.40 | 61.79 | 61.79 | 61.065 | 2090 |
| 1776206100 | 61.7644 | -0.02 | -0.03 | 61.76 | 61.925 | 61.76 | 3114 |
| 1776119700 | 61.7802 | 0.17 | 0.27 | 61.54 | 61.7802 | 61.11 | 1927 |
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.
