Dados Históricos First Trust Morningstar Dividend Leaders Index Fund - FDL | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	1.24	2.94536817102	42.1	43.3701	41.93	345223	42.60240062	SP
4	1.62	3.88302972196	41.72	43.3701	41.53	370237	42.2122824	SP
12	1.88	4.53449107574	41.46	43.3701	40.5862	397215	41.88965479	SP
26	5.17	13.5446685879	38.17	43.3701	37.35	430782	40.35135008	SP
52	9.38	27.6207302709	33.96	43.3701	33.83	600065	37.95823796	SP
156	9.51	28.1111439551	33.83	43.3701	31.47	828799	36.24910694	SP
260	11.04	34.1795665635	32.3	43.3701	18.84	597917	34.88692285	SP

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1732318200	43.34	0.51	1.19	42.94	43.3701	42.94	300142
1732231800	42.83	0.5	1.18	42.42	42.93	42.36	424166
1732145400	42.33	0.16	0.38	42.23	42.37	42.09	323497
1732059000	42.17	-0.23	-0.54	42.15	42.2997	41.93	402231
1731972600	42.4	0.44	1.05	42.1	42.435	42.02	276080
1731713400	41.96	-0.16	-0.38	42.08	42.09	41.86	276677
1731627000	42.12	-0.02	-0.05	42.18	42.295	42.04	270514
1731540600	42.14	0.23	0.55	42.04	42.22	41.9399	419653
1731454200	41.91	-0.33	-0.78	42.25	42.255	41.8418	615257
1731367800	42.24	-0.3	-0.71	42.3	42.52	42.21	290122
1731108600	42.54	0.03	0.07	42.53	42.67	42.375	342053
1731022200	42.51	-0.34	-0.79	42.89	42.89	42.435	382703
1730935800	42.85	0.83	1.98	42.85	42.94	42.6456	481719
1730849400	42.02	0.33	0.79	41.67	42.02	41.5742	429598
1730763000	41.69	-0.16	-0.38	41.93	41.9449	41.5899	276244
1730500200	41.85	-0.2	-0.48	42.29	42.35	41.795	591675
1730413800	42.05	0.21	0.50	41.87	42.28	41.87	433099
1730327400	41.84	0.29	0.70	41.59	41.87	41.565	288404
1730241000	41.55	-0.44	-1.05	41.81	41.81	41.53	353574
1730154600	41.99	0.28	0.67	41.72	42.0101	41.72	227339
1729895400	41.71	-0.4	-0.95	42.22	42.24	41.685	239035
1729809000	42.11	-0.06	-0.14	42.28	42.28	41.94	325663
1729722600	42.17	0.09	0.21	42.05	42.19	41.92	246641
1729636200	42.08	0.15	0.36	41.82	42.1499	41.74	332377
1729549800	41.93	-0.51	-1.20	42.41	42.42	41.87	426597
1729290600	42.44	-0.03	-0.07	42.36	42.46	42.19	499776
1729204200	42.47	-0.1	-0.23	42.5	42.57	42.375	415914
1729117800	42.57	0.31	0.73	42.36	42.635	42.32	344380
1729031400	42.26	-0.07	-0.17	42.29	42.7	42.2153	313626
1728945000	42.33	0.22	0.52	42.06	42.34	41.97	230204
1728685800	42.11	0.35	0.84	41.93	42.12	41.93	290369
1728599400	41.76	-0.2	-0.48	41.96	42.01	41.72	445288
1728513000	41.96	0.44	1.06	41.58	42.005	41.46	373111
1728426600	41.52	-0.15	-0.36	41.68	41.68	41.41	336343
1728340200	41.67	-0.1	-0.24	41.79	41.89	41.515	269347
1728081000	41.77	0.21	0.51	41.64	41.775	41.5	350997
1727994600	41.56	-0.18	-0.43	41.65	41.65	41.41	266553
1727908200	41.74	-0.06	-0.14	41.81	41.91	41.602	542570
1727821800	41.8	-0.15	-0.36	41.89	41.89	41.65	416578
1727735400	41.95	0.22	0.53	41.8	41.97	41.61	593397
1727476200	41.73	0.3	0.72	41.57	41.93	41.56	400175
1727389800	41.43	-0.27	-0.65	41.22	41.52	41.2103	506457
1727303400	41.7	-0.36	-0.86	42.1	42.15	41.68	296939
1727217000	42.06	0.04	0.10	42.02	42.2099	41.92	328211
1727130600	42.02	0.16	0.38	42	42.035	41.87	251291
1726871400	41.86	-0.04	-0.10	41.83	41.9	41.642	259305
1726785000	41.9	0.16	0.38	42.06	42.06	41.79	343339
1726698600	41.74	-0.07	-0.17	41.83	42.21	41.71	351875
1726612200	41.81	-0.19	-0.45	42	42.09	41.685	335576
1726525800	42	0.41	0.99	41.75	42.01	41.75	260086
1726266600	41.59	0.35	0.85	41.37	41.59	41.3	270989
1726180200	41.24	0.09	0.22	41.22	41.4	40.91	385414
1726093800	41.15	-0.26	-0.63	41.33	41.35	40.5862	330385
1726007400	41.41	0.01	0.02	41.46	41.46	41.08	441963
1725921000	41.4	0.53	1.30	40.97	41.515	40.96	1971177
1725661800	40.87	-0.31	-0.75	41.23	41.45	40.785	312070
1725575400	41.18	-0.28	-0.68	41.62	41.7	41.06	457688
1725489000	41.46	-0.12	-0.29	41.6	41.8819	41.33	530887
1725402600	41.58	-0.03	-0.07	41.46	41.785	41.45	738342
1725057000	41.61	0.32	0.78	41.35	41.64	41.2111	364359
1724970600	41.29	0.14	0.34	41.33	41.44	40.95	261394
1724884200	41.15	0.03	0.07	41.1	41.365	41.015	387538
1724797800	41.12	-0.16	-0.39	41.23	41.32	41.015	329394
1724711400	41.28	0.2	0.49	41.18	41.45	41.18	400505

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

First Trust Morningstar Dividend Leaders Index Fund (FDL)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

First Trust Morningstar Dividend Leaders Index Fund (FDL) Histórico

First Trust Morningstar Dividend Leaders Index Fund (FDL)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo