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 | 0.1599 | 0.822954194545 | 19.43 | 19.8494 | 19.11 | 25922 | 19.4682951 | CS |
| 4 | -1.4101 | -6.71476190476 | 21 | 21.13 | 19.11 | 28551 | 20.28930554 | CS |
| 12 | -0.9801 | -4.76470588235 | 20.57 | 21.13 | 19.11 | 29107 | 20.52687193 | CS |
| 26 | -0.6901 | -3.40285996055 | 20.28 | 22.45 | 19.11 | 25585 | 20.48753975 | CS |
| 52 | 0.6999 | 3.70513499206 | 18.89 | 22.45 | 17.8556 | 24221 | 19.89490326 | CS |
| 156 | -1.0201 | -4.94953905871 | 20.61 | 22.45 | 14.36 | 30669 | 17.75523392 | CS |
| 260 | 8.2999 | 73.5155004429 | 11.29 | 22.45 | 9.17 | 33115 | 17.44299207 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 19.78 | 0.18 | 0.92 | 19.61 | 19.8494 | 19.3914 | 27106 |
| 1741992000 | 19.6 | 0.43 | 2.24 | 19.3 | 19.6 | 19.26 | 19935 |
| 1741905600 | 19.17 | -0.32 | -1.64 | 19.42 | 19.448 | 19.11 | 32158 |
| 1741819200 | 19.49 | 0.08 | 0.44 | 19.5 | 19.54 | 19.33 | 20102 |
| 1741732800 | 19.405 | -0.08 | -0.39 | 19.43 | 19.6 | 19.2218 | 30308 |
| 1741646400 | 19.48 | -0.53 | -2.65 | 19.72 | 19.874 | 19.46 | 25473 |
| 1741390800 | 20.01 | 0.15 | 0.76 | 19.88 | 20.05 | 19.7601 | 17605 |
| 1741304400 | 19.86 | -0.41 | -2.02 | 20.1 | 20.1 | 19.79 | 10756 |
| 1741218000 | 20.27 | 0.22 | 1.10 | 20.05 | 20.36 | 20.0483 | 14536 |
| 1741131600 | 20.05 | -0.19 | -0.94 | 20.14 | 20.3 | 19.93 | 29527 |
| 1741045200 | 20.24 | -0.24 | -1.17 | 20.56 | 20.6185 | 20.2 | 21265 |
| 1740786000 | 20.48 | 0.18 | 0.89 | 20.27 | 20.5 | 20.27 | 18870 |
| 1740699600 | 20.3 | -0.25 | -1.22 | 20.53 | 20.6699 | 20.3 | 17115 |
| 1740613200 | 20.55 | -0.01 | -0.05 | 20.56 | 20.7883 | 20.5 | 27130 |
| 1740526800 | 20.56 | -0.2 | -0.96 | 20.67 | 20.8205 | 20.54 | 32594 |
| 1740440400 | 20.76 | 0.03 | 0.14 | 20.77 | 21 | 20.7501 | 149641 |
| 1740181200 | 20.73 | -0.32 | -1.52 | 21.03 | 21.1099 | 20.73 | 16375 |
| 1740094800 | 21.05 | -0.02 | -0.09 | 21.13 | 21.13 | 20.9313 | 32608 |
| 1740008400 | 21.07 | 0.07 | 0.33 | 20.99 | 21.09 | 20.91 | 12948 |
| 1739922000 | 21 | 0.01 | 0.05 | 21 | 21.0699 | 20.92 | 17064 |
| 1739576400 | 20.99 | 0.06 | 0.29 | 20.95 | 21 | 20.94 | 20417 |
| 1739490000 | 20.93 | 0.08 | 0.38 | 20.95 | 20.99 | 20.85 | 11560 |
| 1739403600 | 20.85 | -0.04 | -0.19 | 20.79 | 20.91 | 20.745 | 17164 |
| 1739317200 | 20.89 | 0.06 | 0.29 | 20.77 | 20.8954 | 20.75 | 24576 |
| 1739230800 | 20.8299 | 0.13 | 0.63 | 20.78 | 20.85 | 20.74 | 10845 |
| 1738971600 | 20.7 | -0.12 | -0.58 | 20.8 | 20.93 | 20.67 | 18764 |
| 1738885200 | 20.82 | 0.22 | 1.07 | 20.71 | 20.82 | 20.61 | 17622 |
| 1738798800 | 20.6 | 0.02 | 0.10 | 20.56 | 20.66 | 20.49 | 27178 |
| 1738712400 | 20.58 | 0.06 | 0.29 | 20.53 | 20.66 | 20.44 | 21901 |
| 1738626000 | 20.52 | -0.18 | -0.87 | 20.43 | 20.6038 | 20.3178 | 35490 |
| 1738366800 | 20.7 | 0.03 | 0.15 | 20.66 | 20.87 | 20.61 | 37787 |
| 1738280400 | 20.67 | 0.01 | 0.05 | 20.62 | 20.76 | 20.54 | 35936 |
| 1738194000 | 20.66 | -0.15 | -0.70 | 20.8 | 20.8 | 20.5669 | 30211 |
| 1738107600 | 20.805 | 0.09 | 0.43 | 20.72 | 20.93 | 20.54 | 26845 |
| 1738021200 | 20.715 | -0.26 | -1.24 | 20.7 | 20.8 | 20.57 | 32744 |
| 1737762000 | 20.975 | 0.12 | 0.55 | 20.94 | 21.06 | 20.78 | 35762 |
| 1737675600 | 20.86 | 0 | 0.00 | 20.86 | 20.86 | 20.86 | 0 |
| 1737589200 | 20.86 | 0.03 | 0.14 | 20.84 | 20.97 | 20.84 | 25748 |
| 1737502800 | 20.83 | -0.02 | -0.10 | 20.93 | 20.9735 | 20.8 | 17599 |
| 1737157200 | 20.85 | 0.15 | 0.72 | 20.85 | 20.91 | 20.77 | 18992 |
| 1737070800 | 20.7 | 0.12 | 0.58 | 20.64 | 20.7 | 20.605 | 24456 |
| 1736984400 | 20.58 | 0.24 | 1.18 | 20.46 | 20.6748 | 20.46 | 24967 |
| 1736898000 | 20.34 | 0.11 | 0.54 | 20.31 | 20.35 | 20.25 | 13929 |
| 1736811600 | 20.23 | -0.03 | -0.15 | 20.12 | 20.27 | 20.03 | 32768 |
| 1736552400 | 20.26 | -0.31 | -1.51 | 20.53 | 20.53 | 20.065 | 24976 |
| 1736379600 | 20.57 | 0.18 | 0.88 | 20.49 | 20.63 | 20.4102 | 31021 |
| 1736293200 | 20.39 | -0.04 | -0.20 | 20.3 | 20.5392 | 20.3 | 37538 |
| 1736206800 | 20.43 | -0.08 | -0.39 | 20.6 | 20.715 | 20.41 | 29672 |
| 1735947600 | 20.51 | -0.01 | -0.05 | 20.66 | 20.79 | 20.46 | 43439 |
| 1735861200 | 20.52 | -0.19 | -0.92 | 20.71 | 20.94 | 20.46 | 24121 |
| 1735688400 | 20.71 | 0 | 0.00 | 20.88 | 20.92 | 20.39 | 151104 |
| 1735602000 | 20.71 | 0.18 | 0.88 | 20.53 | 20.83 | 20.3032 | 75012 |
| 1735342800 | 20.53 | -0.19 | -0.92 | 20.78 | 20.78 | 20.44 | 8904 |
| 1735256400 | 20.72 | 0.06 | 0.29 | 20.74 | 20.79 | 20.63 | 26970 |
| 1735077840 | 20.66 | 0.23 | 1.13 | 20.57 | 20.7421 | 20.4292 | 8027 |
| 1734997200 | 20.43 | 0.18 | 0.89 | 20.25 | 20.4472 | 20.22 | 9555 |
| 1734738000 | 20.25 | -0.11 | -0.54 | 19.99 | 20.375 | 19.91 | 23109 |
| 1734651600 | 20.36 | -0.11 | -0.54 | 20.47 | 20.7324 | 20.34 | 20237 |
| 1734565200 | 20.47 | -0.44 | -2.12 | 21.99 | 21.99 | 20.4109 | 21208 |
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
