Premium
First Trust AlphaDEX US Industrials Sector Index ETF (FHG)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 57.2 | 0.86 | 1.53 | 57.02 | 57.2 | 57.02 | 700 |
| 1735857600 | 56.34 | -0.13 | -0.23 | 56.34 | 56.34 | 56.34 | 0 |
| 1735684800 | 56.47 | -0.46 | -0.81 | 56.47 | 56.47 | 56.47 | 1 |
| 1735598400 | 56.93 | -0.66 | -1.15 | 56.88 | 56.93 | 56.88 | 100 |
| 1735339200 | 57.59 | 0.17 | 0.30 | 57.59 | 57.59 | 57.59 | 192 |
| 1735080000 | 57.42 | 0 | 0.00 | 57.42 | 57.42 | 57.42 | 0 |
| 1734993600 | 57.42 | -0.02 | -0.03 | 57.24 | 57.42 | 57.24 | 310 |
| 1734734400 | 57.44 | 0.37 | 0.65 | 57.44 | 57.44 | 57.44 | 0 |
| 1734648000 | 57.07 | -0.54 | -0.94 | 57.07 | 57.07 | 57.07 | 77 |
| 1734561600 | 57.61 | -1.59 | -2.69 | 59.2 | 59.38 | 57.61 | 275 |
| 1734475200 | 59.2 | -0.48 | -0.80 | 59.12 | 59.2 | 59.12 | 201 |
| 1734388800 | 59.68 | 0.01 | 0.02 | 59.64 | 59.68 | 59.64 | 300 |
| 1734129600 | 59.67 | -0.28 | -0.47 | 60.5 | 60.5 | 59.58 | 1230 |
| 1734043200 | 59.95 | -0.11 | -0.18 | 60.07 | 60.07 | 59.95 | 300 |
| 1733956800 | 60.06 | 0.24 | 0.40 | 60.15 | 60.15 | 60.06 | 100 |
| 1733870400 | 59.82 | -0.42 | -0.70 | 59.64 | 60.13 | 59.64 | 500 |
| 1733784000 | 60.24 | -0.65 | -1.07 | 61 | 61 | 60.15 | 1110 |
| 1733524800 | 60.89 | 0.38 | 0.63 | 60.87 | 60.9 | 60.87 | 400 |
| 1733438400 | 60.51 | -0.63 | -1.03 | 60.98 | 60.98 | 60.51 | 900 |
| 1733352000 | 61.14 | -0.12 | -0.20 | 61.27 | 61.27 | 60.94 | 2300 |
| 1733265600 | 61.26 | -0.05 | -0.08 | 61.27 | 61.27 | 61.01 | 430 |
| 1733179200 | 61.31 | -0.05 | -0.08 | 61.56 | 61.56 | 61.31 | 1615 |
| 1732920000 | 61.36 | -0.03 | -0.05 | 61.64 | 61.64 | 61.36 | 315 |
| 1732833600 | 61.39 | 0.1 | 0.16 | 61.4 | 61.51 | 61.39 | 1500 |
| 1732747200 | 61.29 | -0.56 | -0.91 | 61.35 | 61.35 | 61.29 | 740 |
| 1732660800 | 61.85 | 0.31 | 0.50 | 61.69 | 61.85 | 61.49 | 500 |
| 1732574400 | 61.54 | 0.86 | 1.42 | 61.72 | 61.72 | 61.54 | 1500 |
| 1732315200 | 60.68 | 0.79 | 1.32 | 60.62 | 60.68 | 60.62 | 1000 |
| 1732228800 | 59.89 | 1.14 | 1.94 | 59.88 | 59.93 | 59.8 | 1100 |
| 1732142400 | 58.75 | 0.31 | 0.53 | 58.49 | 58.75 | 58.49 | 101 |
| 1732056000 | 58.44 | -0.36 | -0.61 | 58.44 | 58.44 | 58.44 | 15 |
| 1731969600 | 58.8 | -0.21 | -0.36 | 58.87 | 58.87 | 58.8 | 1105 |
| 1731710400 | 59.01 | -0.32 | -0.54 | 59 | 59.01 | 59 | 402 |
| 1731624000 | 59.33 | -0.56 | -0.94 | 60 | 60 | 59.33 | 2700 |
| 1731537600 | 59.89 | 0.23 | 0.39 | 60.34 | 60.34 | 59.89 | 2583 |
| 1731451200 | 59.66 | -0.61 | -1.01 | 59.8 | 59.8 | 59.65 | 2200 |
| 1731364800 | 60.27 | 0.69 | 1.16 | 60.51 | 60.51 | 60.27 | 1001 |
| 1731105600 | 59.58 | 1.02 | 1.74 | 59.58 | 59.58 | 59.58 | 0 |
| 1731019200 | 58.56 | -0.53 | -0.90 | 58.76 | 58.8 | 58.56 | 2800 |
| 1730932800 | 59.09 | 2.89 | 5.14 | 59.09 | 59.09 | 59.09 | 0 |
| 1730846400 | 56.2 | 0.68 | 1.22 | 56.2 | 56.2 | 56.2 | 65 |
| 1730760000 | 55.52 | -0.16 | -0.29 | 55.33 | 55.52 | 55.33 | 100 |
| 1730497200 | 55.68 | 0.06 | 0.11 | 55.76 | 55.76 | 55.68 | 100 |
| 1730410800 | 55.62 | -0.44 | -0.78 | 55.7 | 55.7 | 55.62 | 300 |
| 1730324400 | 56.06 | 0.01 | 0.02 | 56.24 | 56.24 | 56.06 | 200 |
| 1730238000 | 56.05 | -0.27 | -0.48 | 56.11 | 56.11 | 56.05 | 400 |
| 1730151600 | 56.32 | 0.66 | 1.19 | 56.32 | 56.32 | 56.32 | 0 |
| 1729892400 | 55.66 | -0.09 | -0.16 | 55.66 | 55.66 | 55.66 | 0 |
| 1729806000 | 55.75 | 0.12 | 0.22 | 55.5 | 55.75 | 55.5 | 200 |
| 1729719600 | 55.63 | -0.12 | -0.22 | 55.63 | 55.63 | 55.63 | 0 |
| 1729633200 | 55.75 | -0.66 | -1.17 | 55.75 | 55.75 | 55.75 | 0 |
| 1729546800 | 56.41 | -0.44 | -0.77 | 56.94 | 56.94 | 56.41 | 891 |
| 1729287600 | 56.85 | 0.14 | 0.25 | 56.85 | 56.85 | 56.85 | 55 |
| 1729201200 | 56.71 | 0.27 | 0.48 | 56.71 | 56.71 | 56.71 | 0 |
| 1729114800 | 56.44 | 0.37 | 0.66 | 56.52 | 56.54 | 56.44 | 1101 |
| 1729028400 | 56.07 | 0.3 | 0.54 | 56.53 | 56.59 | 56.07 | 700 |
| 1728682800 | 55.77 | 1.04 | 1.90 | 55.59 | 55.77 | 55.58 | 600 |
| 1728596400 | 54.73 | -0.31 | -0.56 | 54.7 | 54.73 | 54.7 | 1000 |
| 1728510000 | 55.04 | 0.62 | 1.14 | 55.04 | 55.04 | 55.04 | 0 |
| 1728423600 | 54.42 | 0.16 | 0.29 | 54.42 | 54.42 | 54.42 | 99 |
| 1728337200 | 54.26 | 0.24 | 0.44 | 53.95 | 54.26 | 53.95 | 100 |
| 1728078000 | 54.02 | 0.44 | 0.82 | 53.8 | 54.02 | 53.8 | 100 |
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
