Premium
First Trust Enhanced Equity Income Fund (FFA)
NYSE
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 | 0.005 | 0.0221336874723 | 22.59 | 22.6899 | 22.31 | 26338 | 22.509445 | CS |
| 4 | 0.195 | 0.870535714286 | 22.4 | 22.69 | 21.6 | 32597 | 22.26471857 | CS |
| 12 | 0.645 | 2.93849658314 | 21.95 | 23.24 | 21.6 | 27760 | 22.43736476 | CS |
| 26 | 0.495 | 2.23981900452 | 22.1 | 23.24 | 19.5 | 29747 | 21.839883 | CS |
| 52 | 1.915 | 9.26015473888 | 20.68 | 23.24 | 19.5 | 26641 | 21.66619045 | CS |
| 156 | 5.075 | 28.9668949772 | 17.52 | 23.24 | 15 | 26577 | 19.84171949 | CS |
| 260 | 1.965 | 9.52496364518 | 20.63 | 23.24 | 14.36 | 29494 | 18.87983977 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 22.595 | 0.02 | 0.07 | 22.58 | 22.6199 | 22.4401 | 23665 |
| 1783636800 | 22.58 | 0.03 | 0.13 | 22.54 | 22.6899 | 22.474 | 21386 |
| 1783550400 | 22.55 | 0.11 | 0.49 | 22.41 | 22.6 | 22.31 | 20424 |
| 1783464000 | 22.44 | -0.09 | -0.40 | 22.5 | 22.58 | 22.37 | 40481 |
| 1783377600 | 22.53 | 0.1 | 0.45 | 22.59 | 22.59 | 22.48 | 23061 |
| 1783032000 | 22.43 | 0.13 | 0.58 | 22.45 | 22.5 | 22.3501 | 16382 |
| 1782945600 | 22.3 | -0.06 | -0.27 | 22.29 | 22.4 | 22.15 | 38589 |
| 1782859200 | 22.36 | 0.37 | 1.68 | 22.07 | 22.36 | 21.97 | 81021 |
| 1782772800 | 21.99 | 0.3 | 1.38 | 21.86 | 22.07 | 21.795 | 43171 |
| 1782513600 | 21.69 | -0.06 | -0.28 | 21.6 | 21.83 | 21.6 | 18098 |
| 1782427200 | 21.75 | -0.1 | -0.46 | 22.01 | 22.01 | 21.75 | 25195 |
| 1782340800 | 21.85 | -0.06 | -0.27 | 21.96 | 22.02 | 21.82 | 61541 |
| 1782254400 | 21.91 | -0.14 | -0.63 | 21.82 | 21.97 | 21.74 | 25015 |
| 1782168000 | 22.05 | -0.56 | -2.48 | 22.22 | 22.22 | 22.005 | 29034 |
| 1781822400 | 22.61 | 0.23 | 1.03 | 22.6 | 22.65 | 22.43 | 15272 |
| 1781736000 | 22.38 | -0.17 | -0.75 | 22.58 | 22.66 | 22.32 | 27959 |
| 1781649600 | 22.55 | -0.11 | -0.49 | 22.68 | 22.68 | 22.47 | 23523 |
| 1781563200 | 22.66 | 0.24 | 1.07 | 22.57 | 22.69 | 22.49 | 46608 |
| 1781304000 | 22.42 | 0.01 | 0.04 | 22.4 | 22.51 | 22.2 | 29994 |
| 1781217600 | 22.41 | 0.12 | 0.54 | 22.38 | 22.46 | 22.1238 | 27862 |
| 1781131200 | 22.29 | -0.12 | -0.54 | 22.43 | 22.54 | 22.215 | 17058 |
| 1781044800 | 22.41 | -0.15 | -0.66 | 22.68 | 22.69 | 22.15 | 20732 |
| 1780958400 | 22.56 | 0.1 | 0.45 | 22.62 | 22.7599 | 22.46 | 24842 |
| 1780699200 | 22.46 | -0.58 | -2.52 | 22.91 | 22.91 | 22.46 | 34832 |
| 1780612800 | 23.04 | 0.13 | 0.57 | 22.84 | 23.12 | 22.76 | 41936 |
| 1780526400 | 22.91 | -0.21 | -0.91 | 23.14 | 23.18 | 22.9 | 26697 |
| 1780440000 | 23.12 | 0.01 | 0.04 | 23.09 | 23.205 | 23.03 | 36203 |
| 1780353600 | 23.11 | -0.02 | -0.09 | 23.13 | 23.24 | 23.0701 | 39742 |
| 1780094400 | 23.13 | 0.11 | 0.48 | 23.12 | 23.145 | 23.03 | 16933 |
| 1780008000 | 23.02 | 0.07 | 0.31 | 23 | 23.1238 | 22.82 | 28116 |
| 1779921600 | 22.95 | -0.07 | -0.30 | 23.1 | 23.1 | 22.85 | 40013 |
| 1779835200 | 23.02 | 0.11 | 0.48 | 23.07 | 23.13 | 22.94 | 34857 |
| 1779489600 | 22.91 | 0.15 | 0.66 | 22.88 | 22.97 | 22.76 | 30195 |
| 1779403200 | 22.76 | 0.06 | 0.26 | 22.7 | 22.81 | 22.485 | 50119 |
| 1779316800 | 22.7 | 0.35 | 1.57 | 22.48 | 22.76 | 22.38 | 27864 |
| 1779230400 | 22.35 | -0.13 | -0.58 | 22.36 | 22.4347 | 22.295 | 19170 |
| 1779144000 | 22.48 | -0.02 | -0.09 | 22.48 | 22.5885 | 22.332 | 14569 |
| 1778884800 | 22.5 | -0.21 | -0.92 | 22.61 | 22.61 | 22.41 | 28788 |
| 1778798400 | 22.71 | 0.14 | 0.62 | 22.68 | 22.78 | 22.62 | 19131 |
| 1778712000 | 22.57 | 0.19 | 0.85 | 22.45 | 22.67 | 22.35 | 25341 |
| 1778625600 | 22.38 | -0.06 | -0.27 | 22.42 | 22.45 | 22.2227 | 26753 |
| 1778539200 | 22.44 | -0.04 | -0.18 | 22.52 | 22.52 | 22.34 | 15277 |
| 1778280000 | 22.48 | 0.18 | 0.81 | 22.4 | 22.54 | 22.4 | 24425 |
| 1778193600 | 22.3 | -0.13 | -0.58 | 22.49 | 22.51 | 22.26 | 15636 |
| 1778107200 | 22.43 | 0.19 | 0.85 | 22.39 | 22.48 | 22.35 | 29678 |
| 1778020800 | 22.24 | 0.03 | 0.14 | 22.16 | 22.3094 | 22.16 | 19348 |
| 1777934400 | 22.21 | -0.14 | -0.63 | 22.35 | 22.35 | 22.12 | 15798 |
| 1777675200 | 22.35 | 0.1 | 0.45 | 22.28 | 22.47 | 22.26 | 23865 |
| 1777588800 | 22.25 | 0.19 | 0.86 | 22.08 | 22.31 | 21.9901 | 20697 |
| 1777502400 | 22.06 | 0.13 | 0.59 | 22.01 | 22.09 | 21.94 | 12236 |
| 1777416000 | 21.93 | -0.17 | -0.77 | 22.06 | 22.06 | 21.82 | 28514 |
| 1777329600 | 22.1 | 0.03 | 0.14 | 22.13 | 22.15 | 21.8501 | 11000 |
| 1777070400 | 22.07 | 0.09 | 0.41 | 22.17 | 22.17 | 21.8914 | 29831 |
| 1776984000 | 21.98 | -0.12 | -0.54 | 22.14 | 22.14 | 21.89 | 13290 |
| 1776897600 | 22.1 | 0.19 | 0.87 | 21.97 | 22.13 | 21.97 | 17023 |
| 1776811200 | 21.91 | -0.01 | -0.05 | 22.06 | 22.16 | 21.86 | 33695 |
| 1776724800 | 21.92 | -0.14 | -0.63 | 22.01 | 22.1 | 21.905 | 30879 |
| 1776465600 | 22.06 | 0.23 | 1.05 | 21.95 | 22.11 | 21.875812 | 22601 |
| 1776379200 | 21.83 | 0.06 | 0.28 | 21.79 | 21.91 | 21.68 | 19952 |
| 1776292800 | 21.77 | 0.12 | 0.55 | 21.76 | 21.84 | 21.58 | 45136 |
| 1776206400 | 21.65 | 0.33 | 1.55 | 21.46 | 21.69 | 21.385 | 42403 |
| 1776120000 | 21.32 | 0.23 | 1.09 | 21.08 | 21.4099 | 21.05 | 26269 |
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.
