Premium
First Trust High Yield Opportunities 2027 Term Fund (FTHY)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.339904826649 | 14.71 | 14.75 | 14.5801 | 67747 | 14.65143984 | CS |
| 4 | 0.17 | 1.17322291235 | 14.49 | 14.8 | 14.3862 | 121438 | 14.56508128 | CS |
| 12 | 0 | 0 | 14.66 | 14.97 | 14.3301 | 119712 | 14.5979447 | CS |
| 26 | 0.01 | 0.0682593856655 | 14.65 | 15.13 | 14.3301 | 98093 | 14.68916058 | CS |
| 52 | 0.42 | 2.94943820225 | 14.24 | 15.13 | 13.8 | 114522 | 14.4876033 | CS |
| 156 | -3.79 | -20.5420054201 | 18.45 | 18.5448 | 12.6601 | 114452 | 14.52431139 | CS |
| 260 | -5.39 | -26.8827930175 | 20.05 | 21.7999 | 12.6601 | 107013 | 16.26553118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 14.66 | 0.01 | 0.07 | 14.7 | 14.74 | 14.66 | 42021 |
| 1738971600 | 14.65 | -0.01 | -0.07 | 14.68 | 14.69 | 14.62 | 87958 |
| 1738885200 | 14.66 | 0.02 | 0.14 | 14.68 | 14.74 | 14.62 | 80477 |
| 1738798800 | 14.64 | -0.01 | -0.07 | 14.65 | 14.75 | 14.63 | 73726 |
| 1738712400 | 14.65 | -0.02 | -0.14 | 14.71 | 14.71 | 14.5801 | 54551 |
| 1738626000 | 14.67 | -0.13 | -0.88 | 14.7 | 14.74 | 14.58 | 124037 |
| 1738366800 | 14.8 | 0.1 | 0.68 | 14.72 | 14.8 | 14.7 | 99659 |
| 1738280400 | 14.7 | 0.06 | 0.41 | 14.71 | 14.72 | 14.65 | 53118 |
| 1738194000 | 14.64 | 0.02 | 0.14 | 14.62 | 14.68 | 14.5501 | 127410 |
| 1738107600 | 14.62 | 0.02 | 0.14 | 14.56 | 14.65 | 14.56 | 116790 |
| 1738021200 | 14.6 | -0.08 | -0.54 | 14.62 | 14.68 | 14.55 | 122116 |
| 1737762000 | 14.68 | 0.08 | 0.55 | 14.65 | 14.6999 | 14.625 | 137021 |
| 1737675600 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1737589200 | 14.6 | 0.03 | 0.21 | 14.63 | 14.64 | 14.5501 | 73191 |
| 1737502800 | 14.57 | 0.07 | 0.48 | 14.4601 | 14.59 | 14.4601 | 87566 |
| 1737157200 | 14.5 | 0.1 | 0.69 | 14.45 | 14.52 | 14.3862 | 110382 |
| 1737070800 | 14.4 | -0.22 | -1.50 | 14.7 | 14.71 | 14.39 | 641154 |
| 1736984400 | 14.62 | 0.1 | 0.69 | 14.6 | 14.64 | 14.5487 | 81996 |
| 1736898000 | 14.52 | 0.11 | 0.76 | 14.49 | 14.53 | 14.41 | 72706 |
| 1736811600 | 14.41 | 0 | 0.00 | 14.43 | 14.46 | 14.3301 | 84388 |
| 1736552400 | 14.41 | -0.05 | -0.35 | 14.36 | 14.435 | 14.35 | 118778 |
| 1736379600 | 14.46 | 0.02 | 0.14 | 14.4899 | 14.4899 | 14.4201 | 64626 |
| 1736293200 | 14.44 | -0.03 | -0.21 | 14.525 | 14.55 | 14.42 | 71699 |
| 1736206800 | 14.47 | 0 | 0.00 | 14.5 | 14.59 | 14.45 | 129164 |
| 1735947600 | 14.47 | 0.06 | 0.42 | 14.4768 | 14.5423 | 14.45 | 71605 |
| 1735861200 | 14.41 | -0.07 | -0.48 | 14.42 | 14.47 | 14.35 | 112669 |
| 1735688400 | 14.48 | -0.02 | -0.14 | 14.5 | 14.55 | 14.45 | 203144 |
| 1735602000 | 14.5 | -0.03 | -0.21 | 14.5 | 14.57 | 14.44 | 176467 |
| 1735342800 | 14.53 | -0.08 | -0.55 | 14.5601 | 14.65 | 14.35 | 207895 |
| 1735256400 | 14.61 | -0.08 | -0.54 | 14.75 | 14.8 | 14.57 | 180304 |
| 1735077840 | 14.69 | 0.07 | 0.48 | 14.59 | 14.73 | 14.56 | 61048 |
| 1734997200 | 14.62 | -0.03 | -0.20 | 14.68 | 14.68 | 14.54 | 129415 |
| 1734738000 | 14.65 | 0.22 | 1.52 | 14.5 | 14.65 | 14.4307 | 135372 |
| 1734651600 | 14.43 | -0.1 | -0.69 | 14.6 | 14.6 | 14.34 | 119053 |
| 1734565200 | 14.53 | -0.16 | -1.09 | 14.6623 | 14.72 | 14.52 | 145056 |
| 1734478800 | 14.69 | -0.02 | -0.14 | 14.66 | 14.75 | 14.66 | 158443 |
| 1734392400 | 14.71 | 0.06 | 0.41 | 14.69 | 14.76 | 14.66 | 165064 |
| 1734133200 | 14.65 | -0.04 | -0.27 | 14.6962 | 14.73 | 14.65 | 82581 |
| 1734046800 | 14.69 | -0.02 | -0.14 | 14.71 | 14.735 | 14.66 | 99573 |
| 1733960400 | 14.71 | 0.12 | 0.82 | 14.59 | 14.78 | 14.58 | 137330 |
| 1733874000 | 14.59 | -0.04 | -0.27 | 14.6005 | 14.7 | 14.56 | 181666 |
| 1733787600 | 14.63 | 0.01 | 0.07 | 14.65 | 14.6738 | 14.56 | 111146 |
| 1733528400 | 14.62 | -0.06 | -0.41 | 14.626 | 14.7376 | 14.5501 | 222335 |
| 1733442000 | 14.68 | -0.04 | -0.27 | 14.693 | 14.705 | 14.6301 | 165801 |
| 1733355600 | 14.72 | -0.09 | -0.61 | 14.77 | 14.8 | 14.66 | 179007 |
| 1733269200 | 14.81 | -0.04 | -0.27 | 14.76 | 14.92 | 14.76 | 89532 |
| 1733182800 | 14.85 | -0.07 | -0.47 | 14.74 | 14.85 | 14.7296 | 58202 |
| 1732917840 | 14.92 | 0.08 | 0.54 | 14.874 | 14.93 | 14.8701 | 23522 |
| 1732750800 | 14.84 | 0.11 | 0.75 | 14.7943 | 14.85 | 14.76 | 90535 |
| 1732664400 | 14.73 | -0.09 | -0.61 | 14.855 | 14.94 | 14.73 | 185491 |
| 1732578000 | 14.82 | -0.07 | -0.47 | 14.93 | 14.97 | 14.77 | 72868 |
| 1732318800 | 14.89 | 0.17 | 1.15 | 14.74 | 14.89 | 14.68 | 66658 |
| 1732232400 | 14.72 | 0.07 | 0.48 | 14.6498 | 14.75 | 14.6498 | 87273 |
| 1732146000 | 14.65 | -0.03 | -0.20 | 14.6088 | 14.68 | 14.6088 | 38757 |
| 1732059600 | 14.68 | 0.02 | 0.14 | 14.66 | 14.68 | 14.62 | 52101 |
| 1731973200 | 14.66 | 0.1 | 0.69 | 14.5187 | 14.66 | 14.51 | 76537 |
| 1731714000 | 14.56 | -0.02 | -0.14 | 14.6199 | 14.6199 | 14.52 | 38440 |
| 1731627600 | 14.58 | -0.11 | -0.75 | 14.61 | 14.64 | 14.56 | 38385 |
| 1731541200 | 14.69 | 0.09 | 0.62 | 14.6097 | 14.69 | 14.5598 | 96727 |
| 1731454800 | 14.6 | -0.17 | -1.15 | 14.71 | 14.8185 | 14.52 | 112454 |
| 1731368400 | 14.77 | -0.08 | -0.54 | 14.91 | 14.91 | 14.76 | 52609 |
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
