First Trust Global Equity Income UCITS ETF Class A USD (FGBL)

FGBL
🏛️ France →
69.41
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 48.58 48.58 48.53 48.53 0.0M
2021-12-30 48.51 48.66 48.51 48.66 0.0M
2021-12-29 48.65 48.65 48.44 48.44 0.0M
2021-12-28 48.53 48.73 48.53 48.73 0.0M
2021-12-27 48.48 48.48 48.48 48.48 0.0M
2021-12-24 48.14 48.14 48.14 48.14 0.0M
2021-12-23 48.05 48.32 48.05 48.32 0.0M
2021-12-22 47.86 47.86 47.83 47.83 0.0M
2021-12-21 47.64 47.92 47.64 47.92 0.0M
2021-12-20 47.25 47.25 47.14 47.14 0.0M
2021-12-17 48.19 48.19 48.10 48.10 0.0M
2021-12-16 47.97 48.23 47.97 48.23 0.0M
2021-12-15 47.69 47.69 47.43 47.43 0.0M
2021-12-14 47.65 47.65 47.54 47.54 0.0M
2021-12-13 47.95 47.95 47.54 47.54 0.0M
2021-12-10 47.82 47.82 47.80 47.80 0.0M
2021-12-09 48.03 48.03 47.98 47.98 0.0M
2021-12-08 48.17 48.17 47.94 47.94 0.0M
2021-12-07 47.96 48.47 47.96 48.47 0.0M
2021-12-06 47.27 47.55 47.27 47.55 0.0M
2021-12-03 47.08 47.08 47.08 47.08 0.0M
2021-12-02 46.99 46.99 46.99 46.99 0.0M
2021-12-01 47.21 47.21 47.21 47.21 0.0M
2021-11-30 46.45 46.50 46.45 46.50 0.0M
2021-11-29 47.01 47.01 47.01 47.01 0.0M
2021-11-26 46.52 46.52 46.52 46.52 0.0M
2021-11-25 48.55 48.55 48.50 48.50 0.0M
2021-11-24 48.43 48.43 48.43 48.43 0.0M
2021-11-23 48.14 48.14 48.13 48.13 0.0M
2021-11-22 48.07 48.17 48.07 48.17 0.0M
2021-11-19 47.98 47.98 47.73 47.81 0.0M
2021-11-18 48.00 48.00 47.70 47.70 0.0M
2021-11-17 48.27 48.27 48.15 48.15 0.0M
2021-11-16 48.31 48.31 48.28 48.28 0.0M
2021-11-15 47.91 48.10 47.91 48.10 0.0M
2021-11-12 48.01 48.02 48.01 48.02 0.0M
2021-11-11 47.64 47.96 47.64 47.96 0.0M
2021-11-10 46.99 47.30 46.99 47.30 0.0M
2021-11-09 46.88 46.88 46.80 46.80 0.0M
2021-11-08 47.00 47.03 47.00 47.03 0.0M
2021-11-05 46.68 46.92 46.68 46.92 0.0M
2021-11-04 47.11 47.11 46.86 46.86 0.0M
2021-11-03 46.94 46.98 46.94 46.98 0.0M
2021-11-02 46.81 46.90 46.81 46.90 0.0M
2021-11-01 47.10 47.24 47.10 47.24 0.0M
2021-10-29 46.79 47.11 46.76 47.11 0.0M
2021-10-28 47.17 47.17 46.96 46.96 0.0M
2021-10-27 47.61 47.61 47.46 47.46 0.0M
2021-10-26 47.91 47.91 47.89 47.89 0.0M
2021-10-25 47.70 47.84 47.70 47.84 0.0M
2021-10-22 47.65 47.69 47.65 47.69 0.0M
2021-10-21 47.68 47.68 47.49 47.49 0.0M
2021-10-20 47.42 47.75 47.42 47.75 0.0M
2021-10-19 47.52 47.59 47.52 47.59 0.0M
2021-10-18 47.60 47.62 47.60 47.62 0.0M
2021-10-15 47.49 47.68 47.49 47.68 0.0M
2021-10-14 47.29 47.49 47.29 47.49 0.0M
2021-10-13 47.09 47.09 47.08 47.08 0.0M
2021-10-12 47.31 47.31 47.31 47.31 0.0M
2021-10-11 47.12 47.40 47.12 47.40 0.0M
2021-10-08 46.99 47.12 46.99 47.12 0.0M
2021-10-07 46.73 47.03 46.73 47.03 0.0M
2021-10-06 46.22 46.22 46.19 46.19 0.0M
2021-10-05 46.18 46.50 46.18 46.50 0.0M
2021-10-04 46.03 46.03 45.95 45.95 0.0M
2021-10-01 45.63 46.12 45.63 46.12 0.0M
2021-09-30 46.50 46.50 46.41 46.41 0.0M
2021-09-29 46.25 46.25 46.25 46.25 0.0M
2021-09-28 46.30 46.30 45.84 45.84 0.0M
2021-09-27 46.19 46.23 46.19 46.23 0.0M
2021-09-24 45.93 45.95 45.93 45.95 0.0M
2021-09-23 46.03 46.16 46.03 46.16 0.0M
2021-09-22 45.60 45.87 45.60 45.87 0.0M
2021-09-21 45.28 45.28 45.27 45.27 0.0M
2021-09-20 45.18 45.18 45.02 45.02 0.0M
2021-09-17 46.28 46.28 46.00 46.00 0.0M
2021-09-16 46.46 46.46 46.39 46.39 0.0M
2021-09-15 46.61 46.61 46.57 46.57 0.0M
2021-09-14 46.83 46.83 46.70 46.70 0.0M
2021-09-13 46.95 47.09 46.95 47.09 0.0M
2021-09-10 46.94 46.94 46.70 46.70 0.0M
2021-09-09 46.76 46.76 46.76 46.76 0.0M
2021-09-08 46.86 46.86 46.77 46.77 0.0M
2021-09-07 47.19 47.19 47.08 47.08 0.0M
2021-09-06 47.28 47.40 47.28 47.40 0.0M
2021-09-03 47.10 47.12 47.10 47.12 0.0M
2021-09-02 46.94 47.00 46.94 47.00 0.0M
2021-09-01 47.21 47.21 46.94 46.94 0.0M
2021-08-31 47.04 47.04 46.97 46.97 0.0M
2021-08-30 46.99 46.99 46.99 46.99 0.0M
2021-08-27 46.75 46.98 46.75 46.98 0.0M
2021-08-26 46.69 46.69 46.69 46.69 0.0M
2021-08-25 46.96 46.98 46.96 46.98 0.0M
2021-08-24 46.92 46.92 46.91 46.91 0.0M
2021-08-23 46.75 46.87 46.69 46.87 0.0M
2021-08-20 46.44 46.71 46.44 46.71 0.0M
2021-08-19 46.56 46.65 46.56 46.65 0.0M
2021-08-18 47.55 47.55 47.40 47.47 0.0M
2021-08-17 47.24 47.56 47.24 47.56 0.0M
2021-08-16 47.40 47.55 47.40 47.55 0.0M
2021-08-13 47.62 47.62 47.59 47.59 0.0M
2021-08-12 47.57 47.57 47.57 47.57 0.0M
2021-08-11 47.57 47.75 47.57 47.75 0.0M
2021-08-10 47.08 47.24 46.99 47.24 0.0M
2021-08-09 46.97 47.10 46.97 47.10 0.0M
2021-08-06 46.64 46.86 46.64 46.86 0.0M
2021-08-05 46.58 46.69 46.58 46.69 0.0M
2021-08-04 46.81 46.81 46.66 46.66 0.0M
2021-08-03 46.57 46.64 46.57 46.64 0.0M
2021-08-02 46.60 46.62 46.60 46.62 0.0M
2021-07-30 46.22 46.38 46.22 46.38 0.0M
2021-07-29 46.59 46.67 46.59 46.67 0.0M
2021-07-28 46.51 46.74 46.51 46.74 0.0M
2021-07-27 46.48 46.48 46.37 46.37 0.0M
2021-07-26 46.51 46.72 46.51 46.72 0.0M
2021-07-23 46.90 46.93 46.85 46.93 0.0M
2021-07-22 46.93 46.93 46.74 46.74 0.0M
2021-07-21 46.41 46.63 46.41 46.63 0.0M
2021-07-20 46.18 46.42 46.18 46.42 0.0M
2021-07-19 46.69 46.69 46.14 46.14 0.0M
2021-07-16 47.32 47.32 47.13 47.13 0.0M
2021-07-15 47.26 47.28 47.26 47.28 0.0M
2021-07-14 47.08 47.08 47.08 47.08 0.0M
2021-07-13 47.21 47.22 47.21 47.22 0.0M
2021-07-12 46.83 47.07 46.83 47.07 0.0M
2021-07-09 46.85 46.85 46.85 46.85 0.0M
2021-07-08 46.44 46.44 46.44 46.44 0.0M
2021-07-07 47.16 47.16 47.16 47.16 0.0M
2021-07-06 47.24 47.24 46.93 46.93 0.0M
2021-07-05 47.23 47.23 47.23 47.23 0.0M
2021-07-02 47.24 47.25 47.24 47.25 0.0M
2021-07-01 47.02 47.02 47.02 47.02 0.0M
2021-06-30 47.01 47.03 47.01 47.03 0.0M
2021-06-29 47.09 47.17 47.09 47.17 0.0M
2021-06-28 47.38 47.38 47.23 47.23 0.0M
2021-06-25 47.26 47.37 47.26 47.37 0.0M
2021-06-24 47.09 47.17 47.09 47.17 0.0M
2021-06-23 47.19 47.19 46.93 46.93 0.0M
2021-06-22 47.19 47.19 46.92 47.10 0.0M
2021-06-21 46.60 47.04 46.60 47.04 0.0M
2021-06-18 47.31 47.31 46.93 46.93 0.0M
2021-06-17 47.44 47.60 47.44 47.60 0.0M
2021-06-16 47.42 47.46 47.42 47.46 0.0M
2021-06-15 47.47 47.47 47.24 47.24 0.0M
2021-06-14 47.72 47.72 47.53 47.53 0.0M
2021-06-11 47.43 47.67 47.43 47.67 0.0M
2021-06-10 47.54 47.54 47.54 47.54 0.0M
2021-06-09 47.50 47.54 47.43 47.43 0.0M
2021-06-08 47.63 47.63 47.50 47.50 0.0M
2021-06-07 47.69 47.69 47.61 47.61 0.0M
2021-06-04 47.67 47.67 47.67 47.67 0.0M
2021-06-03 47.71 47.71 47.71 47.71 0.0M
2021-06-02 47.42 47.57 47.42 47.57 0.0M
2021-06-01 47.25 47.25 47.25 47.25 0.0M
2021-05-31 47.24 47.24 47.01 47.01 0.0M
2021-05-28 47.36 47.36 47.36 47.36 0.0M
2021-05-27 47.13 47.13 47.13 47.13 0.0M
2021-05-26 46.94 46.95 46.94 46.95 0.0M
2021-05-25 46.86 46.86 46.86 46.86 0.0M
2021-05-24 46.94 46.98 46.94 46.98 0.0M
2021-05-21 46.75 46.91 46.75 46.91 0.0M
2021-05-20 46.67 46.88 46.67 46.88 0.0M
2021-05-19 46.60 46.60 46.60 46.60 0.0M
2021-05-18 47.11 47.11 47.11 47.11 0.0M
2021-05-17 46.90 46.92 46.90 46.92 0.0M
2021-05-14 46.95 47.09 46.95 47.09 0.0M
2021-05-13 46.30 46.78 46.30 46.78 0.0M
2021-05-12 46.74 46.74 46.72 46.72 0.0M
2021-05-11 47.24 47.24 46.92 46.92 0.0M
2021-05-10 47.60 47.60 47.60 47.60 0.0M
2021-05-07 47.34 47.34 47.34 47.34 0.0M
2021-05-06 47.00 47.04 47.00 47.04 0.0M
2021-05-05 46.63 46.87 46.63 46.87 0.0M
2021-05-04 46.49 46.49 46.16 46.16 0.0M
2021-05-03 46.33 46.46 46.33 46.46 0.0M
2021-04-30 46.36 46.36 46.34 46.34 0.0M
2021-04-29 46.54 46.54 46.36 46.36 0.0M
2021-04-28 46.40 46.40 46.39 46.39 0.0M
2021-04-27 46.09 46.28 46.09 46.28 0.0M
2021-04-26 46.35 46.44 46.35 46.44 0.0M
2021-04-23 46.43 46.54 46.43 46.54 0.0M
2021-04-22 46.58 46.61 46.58 46.61 0.0M
2021-04-21 46.44 46.53 46.44 46.53 0.0M
2021-04-20 46.80 46.80 46.33 46.33 0.0M
2021-04-19 47.03 47.03 46.81 46.81 0.0M
2021-04-16 46.75 46.99 46.75 46.99 0.0M
2021-04-15 46.62 46.71 46.62 46.71 0.0M
2021-04-14 46.55 46.62 46.55 46.62 0.0M
2021-04-13 46.73 46.73 46.62 46.62 0.0M
2021-04-12 46.71 46.71 46.71 46.71 0.0M
2021-04-09 46.78 46.78 46.76 46.76 0.0M
2021-04-08 46.87 46.87 46.72 46.72 0.0M
2021-04-07 46.87 46.87 46.68 46.68 0.0M
2021-04-06 47.04 47.09 47.04 47.09 0.0M
2021-04-01 46.96 47.04 46.96 47.04 0.0M
2021-03-31 47.03 47.06 47.03 47.06 0.0M
2021-03-30 47.42 47.42 47.42 47.42 0.0M
2021-03-29 47.41 47.41 47.23 47.23 0.0M
2021-03-26 46.75 46.80 46.74 46.74 0.0M
2021-03-25 46.04 46.37 46.04 46.37 0.0M
2021-03-24 45.88 46.11 45.88 46.11 0.0M
2021-03-23 46.30 46.30 46.30 46.30 0.0M
2021-03-22 46.27 46.29 46.27 46.29 0.0M
2021-03-19 46.27 46.38 46.27 46.38 0.0M
2021-03-18 46.33 46.57 46.33 46.57 0.0M
2021-03-17 46.31 46.31 46.22 46.22 0.0M
2021-03-16 46.24 46.38 46.24 46.38 0.0M
2021-03-15 46.00 46.01 46.00 46.01 0.0M
2021-03-12 45.59 45.67 45.41 45.67 0.0M
2021-03-11 45.79 45.79 45.75 45.75 0.0M
2021-03-10 45.32 45.65 45.32 45.65 0.0M
2021-03-09 45.54 45.74 45.54 45.74 0.0M
2021-03-08 44.99 45.70 44.99 45.70 0.0M
2021-03-05 44.25 44.43 44.25 44.43 0.0M
2021-03-04 44.11 44.33 44.11 44.33 0.0M
2021-03-03 44.20 44.20 44.12 44.12 0.0M
2021-03-02 43.81 43.81 43.78 43.78 0.0M
2021-03-01 44.05 44.05 44.05 44.05 0.0M
2021-02-26 43.49 43.49 43.46 43.46 0.0M
2021-02-25 44.30 44.30 43.90 43.90 0.0M
2021-02-24 43.43 43.86 43.43 43.86 0.0M
2021-02-23 43.55 43.61 43.55 43.61 0.0M
2021-02-22 43.11 43.28 43.11 43.28 0.0M
2021-02-19 43.04 43.31 43.04 43.31 0.0M
2021-02-18 43.20 43.20 42.92 42.92 0.0M
2021-02-17 43.28 43.28 43.27 43.27 0.0M
2021-02-16 43.20 43.20 43.05 43.05 0.0M
2021-02-15 42.98 43.12 42.98 43.12 0.0M
2021-02-12 42.58 42.77 42.58 42.77 0.0M
2021-02-11 42.69 42.73 42.69 42.73 0.0M
2021-02-10 42.62 42.62 42.45 42.45 0.0M
2021-02-09 42.56 42.56 42.52 42.52 0.0M
2021-02-08 42.55 42.60 42.55 42.60 0.0M
2021-02-05 42.50 42.57 42.45 42.45 0.0M
2021-02-04 41.89 42.16 41.89 42.16 0.0M
2021-02-03 41.92 41.92 41.76 41.76 0.0M
2021-02-02 41.38 41.80 41.38 41.80 0.0M
2021-02-01 41.02 41.13 41.02 41.13 0.0M
2021-01-29 40.86 40.86 40.81 40.81 0.0M
2021-01-28 41.42 41.75 41.42 41.75 0.0M
2021-01-27 42.01 42.01 41.87 41.87 0.0M
2021-01-26 42.23 42.28 42.23 42.28 0.0M
2021-01-25 42.23 42.23 42.23 42.23 0.0M
2021-01-22 42.51 42.51 42.29 42.29 0.0M
2021-01-21 43.34 43.34 42.98 42.98 0.0M
2021-01-20 43.23 43.26 43.23 43.26 0.0M
2021-01-19 43.55 43.55 43.31 43.31 0.0M
2021-01-18 43.07 43.24 43.07 43.24 0.0M
2021-01-15 43.15 43.15 43.06 43.06 0.0M
2021-01-14 43.09 43.32 43.09 43.32 0.0M
2021-01-13 42.94 42.94 42.91 42.91 0.0M
2021-01-12 42.81 42.87 42.81 42.87 0.0M
2021-01-11 42.55 42.60 42.55 42.60 0.0M
2021-01-08 42.61 42.61 42.42 42.42 0.0M
2021-01-07 42.06 42.15 42.06 42.15 0.0M
2021-01-06 41.97 41.97 41.97 41.97 0.0M
2021-01-05 40.91 40.94 40.91 40.94 0.0M
2021-01-04 41.21 41.21 40.82 40.82 0.0M