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

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.0065	-0.0157843613405	41.18	41.4643	40.96	1538	41.28895932	SP
4	1.3235	3.32120451694	39.85	41.4643	39.16	828	40.73529522	SP
12	-1.0265	-2.43246445498	42.2	42.9537	39.16	806	41.25307252	SP
26	1.4807	3.73039946791	39.6928	42.9537	38.17	937	40.42606654	SP
52	4.2235	11.4303112314	36.95	42.9537	36.025	951	39.20747858	SP
156	4.2235	11.4303112314	36.95	42.9537	36.025	951	39.20747858	SP
260	4.2235	11.4303112314	36.95	42.9537	36.025	951	39.20747858	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1738193700	41.1735	0.02	0.06	41.1615	41.1735	41.16	2020
1738107300	41.1491	-0.32	-0.76	41.1491	41.1491	41.1491	99
1738020900	41.4643	0.27	0.66	40.96	41.4643	40.96	2330
1737761700	41.1942	0.15	0.36	41.18	41.2051	41.14	1704
1737675300	41.048	0	0.00	41.048	41.048	41.048	0
1737588900	41.048	0.02	0.06	41.1899	41.1899	41.048	205
1737502500	41.025	0.19	0.46	41.0298	41.0298	41.025	1013
1737156900	40.8353	0.21	0.51	40.95	40.95	40.83	1205
1737070500	40.6266	0.36	0.90	40.21	40.6266	40.21	1500
1736984100	40.2644	0.33	0.83	40.2	40.2644	40.2	103
1736897700	39.9323	0.4	1.02	39.61	39.9323	39.61	171
1736811300	39.5284	0.33	0.83	39.16	39.5284	39.16	72
1736552100	39.2028	-0.68	-1.71	39.23	39.23	39.2028	194
1736379300	39.8853	0.14	0.35	39.57	39.94	39.57	272
1736292900	39.7467	0.03	0.08	39.82	39.85	39.7467	217
1736206500	39.7162	-0.25	-0.63	40.03	40.17	39.7162	1625
1735947300	39.97	0.2	0.50	39.79	40.006	39.79	1208
1735860900	39.77	0.03	0.08	39.85	39.85	39.77	130
1735688100	39.74	0.04	0.09	39.71	39.74	39.69	1620
1735601700	39.7046	-0.36	-0.90	39.9	39.9	39.54	735
1735342500	40.0646	-0.23	-0.57	40	40.0646	40	214
1735256100	40.2963	0.12	0.30	40.13	40.3	40.13	343
1735077840	40.1762	0.22	0.55	40.1762	40.1762	40.1762	171
1734996900	39.9553	0.1	0.25	39.61	39.9553	39.61	668
1734737700	39.8541	0.36	0.91	39.51	40.0202	39.51	369
1734651300	39.4953	-0.01	-0.03	39.57	39.57	39.4953	61
1734564900	39.5071	-0.89	-2.19	40.28	40.28	39.5071	245
1734478500	40.3935	-0.27	-0.67	40.35	40.4199	40.2718	642
1734392100	40.6666	-0.23	-0.56	40.79	41.0165	40.6666	1838
1734132900	40.8947	-0.39	-0.94	40.9245	40.9245	40.8947	255
1734046500	41.2837	-0.06	-0.15	41.3398	41.3398	41.27	7522
1733960100	41.3466	-0.12	-0.30	41.29	41.3466	41.29	135
1733873700	41.47	-0.21	-0.50	41.79	41.79	41.4214	3750
1733787300	41.6803	-0.61	-1.44	42.28	42.28	41.6803	38
1733528100	42.2874	-0.13	-0.31	42.2874	42.2874	42.2874	1
1733441700	42.4172	-0.02	-0.04	42.5	42.5	42.4172	675
1733355300	42.435	-0.12	-0.28	42.4191	42.435	42.4191	1030
1733268900	42.5548	-0.2	-0.46	42.5548	42.5548	42.5548	19
1733182500	42.7524	-0.2	-0.47	42.7524	42.7524	42.7524	1
1732917840	42.9537	0.15	0.36	42.9537	42.9537	42.9537	4
1732750500	42.7995	-0.08	-0.20	42.7995	42.7995	42.7995	53
1732664100	42.8836	0.1	0.23	42.6825	42.8836	42.65	1501
1732577700	42.7866	0.07	0.16	42.7866	42.7866	42.7866	82
1732318500	42.719	0.29	0.69	42.66	42.719	42.65	1330
1732232100	42.4259	0.44	1.04	42.1	42.5398	42.1	1725
1732145700	41.99	0.04	0.10	41.86	41.99	41.72	1208
1732059300	41.9474	-0.24	-0.56	41.9474	41.9474	41.9474	7
1731972900	42.1839	0.16	0.38	41.94	42.23	41.94	383
1731713700	42.0225	-0.14	-0.32	41.96	42.0225	41.96	38
1731627300	42.1579	-0.3	-0.72	42.36	42.36	42.1579	698
1731540900	42.4628	0.07	0.17	42.63	42.63	42.447	214
1731454500	42.3919	-0.12	-0.28	42.39	42.3919	42.32	130
1731368100	42.5088	0.19	0.46	42.5088	42.5088	42.5088	4
1731108900	42.316	0.3	0.72	42.39	42.39	42.316	1110
1731022500	42.0145	-0.08	-0.18	42.2	42.2	41.98	115
1730936100	42.0918	1.15	2.81	42.0918	42.0918	42.0918	175
1730849700	40.9394	0.32	0.78	40.9394	40.9394	40.9394	1
1730763300	40.6237	-0.06	-0.15	40.76	40.76	40.551	241
1730500500	40.6841	0.38	0.95	40.6841	40.6841	40.6841	82
1730414100	40.3	-0.36	-0.88	40.45	40.45	40.3	400
1730327700	40.6589	-0.02	-0.04	40.6589	40.6589	40.6589	2

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) Historiques

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

Supprimer les publicités