Données Historiques First Trust ETF VI First Trust Bloomberg Shareholder Yield ETF - SHRY

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.0584	-0.138012525109	42.315	42.37	42.15	2345	42.35285486	SP
4	-1.6434	-3.74350797267	43.9	44.25	42.15	1024	43.02288436	SP
12	-1.0834	-2.49976926627	43.34	44.99	42.15	1035	43.4757089	SP
26	0.0126	0.0298267209545	42.244	45.3787	41.69	751	43.31435719	SP
52	0.2466	0.587003094501	42.01	45.3787	40.1208	854	42.71270746	SP
156	5.3066	14.3615696888	36.95	45.3787	35.78	953	40.83264911	SP
260	5.3066	14.3615696888	36.95	45.3787	35.78	953	40.83264911	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782426900	42.2566	-0.08	-0.19	42.3	42.37	42.2566	530
1782340500	42.3358	-0.03	-0.06	42.15	42.3358	42.15	802
1782254100	42.3611	0.07	0.17	42.17	42.3611	42.17	8026
1782167700	42.2884	-0.11	-0.25	42.315	42.315	42.2884	23
1781822100	42.3957	-0.15	-0.36	42.61	42.61	42.3957	212
1781735700	42.5471	-0.87	-2.00	43.4	43.48	42.49	284
1781649300	43.4175	0.04	0.09	43.33	43.45	43.33	131
1781562900	43.3782	-0.61	-1.38	43.59	43.71	43.355	1725
1781303700	43.9866	0.25	0.57	43.55	44.02	43.55	2706
1781217300	43.7355	0.3	0.70	43.38	43.7355	43.38	276
1781130900	43.4334	-0.2	-0.46	43.5	43.5	43.4334	586
1781044500	43.632	0.2	0.47	43.44	43.632	43.44	9
1780958100	43.43	-0.29	-0.67	43.665	43.665	43.43	1542
1780698900	43.7234	-0.24	-0.54	43.82	43.82	43.7234	11
1780612500	43.9598	0.39	0.90	43.79	44.25	43.79	700
1780526100	43.569	-0.37	-0.83	43.8	43.8	43.569	346
1780439700	43.935	0.04	0.09	43.9	44.05	43.72	661
1780353300	43.8947	0.05	0.11	43.56	43.8947	43.56	442
1780094100	43.845	-0.08	-0.18	43.9	44.04	43.845	450
1780007700	43.925	0.03	0.06	43.78	43.925	43.78	210
1779921300	43.8967	-0.18	-0.42	44.005	44.15	43.8967	175
1779834900	44.0814	-0.08	-0.17	44.18	44.25	44.0814	319
1779489300	44.1569	0.4	0.92	43.97	44.26	43.97	535
1779402900	43.7555	0.04	0.08	43.48	43.7555	43.48	119
1779316500	43.7197	0.1	0.22	43.595	43.74	43.595	2337
1779230100	43.6231	-0.28	-0.63	43.82	44.03	43.6231	852
1779143700	43.9008	0.58	1.34	43.37	43.9008	43.37	2403
1778884500	43.32	0	0.00	43.36	43.7	43.32	334
1778798100	43.3194	0.04	0.09	43.26	43.34	43.26	514
1778711700	43.281	-0.25	-0.57	43.35	43.35	43.281	41
1778625300	43.5294	-0.1	-0.24	43.57	43.57	43.33	1921
1778538900	43.6329	0.21	0.48	43.55	43.6329	43.47	194
1778279700	43.425	-0.15	-0.34	43.61	43.61	43.425	6627
1778193300	43.5731	-0.15	-0.33	43.55	43.87	43.54	6836
1778106900	43.7182	-0.18	-0.41	43.99	43.99	43.7182	1181
1778020500	43.8997	-0.14	-0.32	43.65	43.8997	43.65	44
1777934100	44.04	-0.47	-1.06	44.21	44.21	44.04	58
1777674900	44.5132	-0.09	-0.21	44.66	44.66	44.5132	292
1777588500	44.6073	0.66	1.49	43.87	44.6073	43.87	111
1777502100	43.9503	0.15	0.34	43.79	43.9503	43.79	15
1777415700	43.8015	0.01	0.01	43.89	43.89	43.8015	12
1777329300	43.7959	-0.09	-0.21	43.75	43.95	43.75	236
1777070100	43.8877	-0.85	-1.91	44.595	44.595	43.8877	13
1776983700	44.7406	0.04	0.08	44.69	44.79	44.69	524
1776897300	44.7052	0.07	0.15	44.71	44.71	44.7052	113
1776810900	44.6396	-0.1	-0.21	44.89	44.99	44.6396	128
1776724500	44.735	0.08	0.18	44.74	44.74	44.735	76
1776465300	44.6568	0.16	0.36	44.645	44.6568	44.641173	399
1776378900	44.495	0.39	0.88	43.97	44.495	43.97	1748
1776292500	44.109	0.18	0.42	43.85	44.109	43.85	9
1776206100	43.925	-0.13	-0.30	43.945	43.945	43.925	45
1776119700	44.0558	0.47	1.08	43.73	44.0558	43.73	356
1775860500	43.5847	-0.48	-1.09	43.97	43.97	43.5847	300
1775774100	44.0647	0.04	0.09	43.83	44.09	43.83	537
1775687700	44.0267	0.49	1.12	43.85	44.0267	43.85	1235
1775601300	43.5404	-0.16	-0.37	43.52	43.5404	43.52	8466
1775514900	43.7019	0.22	0.49	43.34	43.7019	43.34	205
1775169300	43.4868	0.23	0.52	43.11	43.4868	43.11	1104
1775082900	43.2613	-0.2	-0.45	43.33	43.33	43.18	335
1774996500	43.4568	0.22	0.52	43.63	43.63	43.4568	441
1774910100	43.2331	0.18	0.41	43.46	43.46	43.2331	49
1774650900	43.055	-0.38	-0.88	43.26	43.26	43.055	2012
1774564500	43.4374	-0.11	-0.25	43.23	43.47	43.23	545

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

First Trust ETF VI First Trust Bloomberg Shareholder Yield ETF (SHRY)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

First Trust ETF VI First Trust Bloomberg Shareholder Yield ETF (SHRY)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités