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
2024-12-31 59.77 59.77 59.77 60.10 0.0M
2024-12-30 59.64 59.64 59.64 59.71 0.0M
2024-12-27 59.51 59.51 59.51 59.65 0.0M
2024-12-24 59.59 59.59 59.59 59.05 0.0M
2024-12-23 59.26 59.26 59.26 59.13 0.0M
2024-12-20 58.86 58.86 58.86 59.02 0.0M
2024-12-19 59.35 59.35 59.35 59.38 0.0M
2024-12-18 59.83 59.83 59.83 59.87 0.0M
2024-12-17 59.86 59.86 59.86 59.66 0.0M
2024-12-16 60.50 60.50 60.50 60.31 0.0M
2024-12-13 60.90 60.90 60.90 60.71 0.0M
2024-12-12 61.09 61.09 61.09 60.98 0.0M
2024-12-11 61.04 61.04 61.04 61.01 0.0M
2024-12-10 60.93 60.93 60.93 61.09 0.0M
2024-12-09 60.94 60.96 60.94 61.06 0.0M
2024-12-06 60.76 60.76 60.76 60.49 0.0M
2024-12-05 60.39 60.39 60.39 60.65 0.0M
2024-12-04 60.58 60.58 60.58 60.43 0.0M
2024-12-03 60.37 60.37 60.37 60.36 0.0M
2024-12-02 59.72 59.72 59.72 59.84 0.0M
2024-11-29 59.49 59.87 59.49 59.77 0.0M
2024-11-28 59.64 59.64 59.64 59.66 0.0M
2024-11-27 59.71 59.71 59.71 59.65 0.0M
2024-11-26 59.87 59.87 59.87 59.84 0.0M
2024-11-25 60.65 60.65 60.65 60.25 0.0M
2024-11-22 60.26 60.50 60.26 60.58 0.0M
2024-11-21 59.93 59.93 59.93 60.14 0.0M
2024-11-20 60.01 60.01 60.01 59.81 0.0M
2024-11-19 60.24 60.24 60.24 59.67 0.0M
2024-11-18 59.94 59.94 59.94 59.93 0.0M
2024-11-15 59.61 59.61 59.61 59.95 0.0M
2024-11-14 59.45 59.45 59.45 59.73 0.0M
2024-11-13 59.21 59.21 59.21 59.17 0.0M
2024-11-12 59.58 59.58 59.58 59.33 0.0M
2024-11-11 59.97 59.97 59.97 60.13 0.0M
2024-11-08 59.94 59.94 59.94 59.53 0.0M
2024-11-07 60.12 60.12 60.12 60.16 0.0M
2024-11-06 60.11 60.11 60.11 59.54 0.0M
2024-11-05 59.53 59.53 59.53 59.60 0.0M
2024-11-04 59.35 59.35 59.35 59.46 0.0M
2024-11-01 58.96 58.96 58.96 59.51 0.0M
2024-10-31 58.83 58.83 58.83 58.71 0.0M
2024-10-30 59.20 59.20 59.20 59.20 0.0M
2024-10-29 59.92 59.92 59.92 59.69 0.0M
2024-10-28 59.89 59.89 59.89 59.81 0.0M
2024-10-25 59.63 59.63 59.63 59.80 0.0M
2024-10-24 60.02 60.02 60.02 59.90 0.0M
2024-10-23 60.18 60.18 60.18 59.97 0.0M
2024-10-22 60.01 60.08 60.01 60.06 0.0M
2024-10-21 60.29 60.29 60.29 60.04 0.0M
2024-10-18 60.37 60.37 60.37 60.06 0.0M
2024-10-17 60.21 60.21 60.21 60.38 0.0M
2024-10-16 60.11 60.11 60.11 60.14 0.0M
2024-10-15 60.34 60.34 60.34 60.12 0.0M
2024-10-14 60.58 60.58 60.58 60.66 0.0M
2024-10-11 60.01 60.01 60.01 60.23 0.0M
2024-10-10 60.15 60.15 60.15 60.19 0.0M
2024-10-09 59.56 59.56 59.56 59.85 0.0M
2024-10-08 59.83 59.83 59.83 59.92 0.0M
2024-10-07 60.73 60.73 60.73 60.82 0.0M
2024-10-04 59.97 59.97 59.97 60.46 0.0M
2024-10-03 60.01 60.01 60.01 59.74 0.0M
2024-10-02 60.11 60.11 60.11 60.15 0.0M
2024-10-01 59.79 59.79 59.79 59.54 0.0M
2024-09-30 60.14 60.14 60.14 59.86 0.0M
2024-09-27 59.85 59.85 59.85 60.07 0.0M
2024-09-26 59.57 59.57 59.57 59.90 0.0M
2024-09-25 59.27 59.27 59.27 59.28 0.0M
2024-09-24 59.55 59.55 59.55 59.63 0.0M
2024-09-23 58.70 58.70 58.70 59.02 0.0M
2024-09-20 58.74 58.74 58.74 58.56 0.0M
2024-09-19 58.91 58.91 58.91 58.90 0.0M
2024-09-18 58.26 58.26 58.26 58.25 0.0M
2024-09-17 58.09 58.09 58.09 58.21 0.0M
2024-09-16 57.67 58.01 57.67 57.74 0.0M
2024-09-13 57.54 57.54 57.54 57.86 0.0M
2024-09-12 57.54 57.54 57.54 57.22 0.0M
2024-09-11 57.13 57.13 57.13 56.80 0.0M
2024-09-10 57.65 57.65 57.65 57.37 0.0M
2024-09-09 57.76 57.76 57.76 57.81 0.0M
2024-09-06 58.11 58.11 58.11 57.63 0.0M
2024-09-05 58.19 58.19 58.19 58.55 0.0M
2024-09-04 58.22 58.22 58.22 58.44 0.0M
2024-09-03 59.37 59.37 58.36 58.73 0.0M
2024-09-02 59.36 59.36 59.36 59.37 0.0M
2024-08-30 59.50 59.50 59.50 59.36 0.0M
2024-08-29 59.07 59.67 59.07 59.34 0.0M
2024-08-28 59.01 59.01 59.01 59.06 0.0M
2024-08-27 59.08 59.08 59.08 59.07 0.0M
2024-08-26 58.70 58.70 58.70 58.95 0.0M
2024-08-23 58.44 58.44 58.44 58.71 0.0M
2024-08-22 58.15 58.15 58.15 58.17 0.0M
2024-08-21 58.17 58.17 58.17 58.32 0.0M
2024-08-20 58.71 58.71 58.71 58.34 0.0M
2024-08-19 58.48 58.48 58.48 58.84 0.0M
2024-08-16 58.44 58.44 58.44 58.34 0.0M
2024-08-15 57.53 57.53 57.53 58.19 0.0M
2024-08-14 57.30 57.30 57.30 57.25 0.0M
2024-08-13 57.23 57.49 56.67 56.56 0.0M
2024-08-12 57.00 57.40 57.00 57.09 0.0M
2024-08-09 56.79 56.79 56.79 56.78 0.0M
2024-08-08 56.13 56.13 56.13 56.52 0.0M
2024-08-07 55.97 55.97 55.97 56.55 0.0M
2024-08-06 55.69 55.69 55.69 55.41 0.0M
2024-08-05 56.67 56.67 54.77 55.25 0.0M
2024-08-02 58.02 58.02 58.02 57.00 0.0M
2024-08-01 59.34 59.34 59.34 58.50 0.0M
2024-07-31 59.73 59.73 59.73 59.40 0.0M
2024-07-30 59.16 59.16 59.16 59.27 0.0M
2024-07-29 59.45 59.45 59.45 59.10 0.0M
2024-07-26 58.96 58.96 58.96 59.08 0.0M
2024-07-25 58.74 58.74 58.74 58.95 0.0M
2024-07-24 59.13 59.13 59.13 59.32 0.0M
2024-07-23 59.50 59.50 59.50 59.50 0.0M
2024-07-22 59.33 59.33 59.33 59.24 0.0M
2024-07-19 59.40 59.40 59.40 59.31 0.0M
2024-07-18 59.97 59.97 59.97 60.01 0.0M
2024-07-17 59.48 59.48 59.48 59.63 0.0M
2024-07-16 59.47 59.47 59.10 59.55 0.0M
2024-07-15 59.58 59.89 59.58 59.64 0.0M
2024-07-12 59.82 59.82 59.82 59.88 0.0M
2024-07-11 59.45 59.45 59.45 59.58 0.0M
2024-07-10 58.94 58.94 58.94 59.16 0.0M
2024-07-09 59.04 59.04 59.04 58.82 0.0M
2024-07-08 59.11 59.11 59.11 59.24 0.0M
2024-07-05 59.82 59.23 58.61 58.61 0.0M
2024-07-04 59.90 59.90 59.90 59.65 0.0M
2024-07-03 59.45 59.45 59.45 59.84 0.0M
2024-07-02 59.20 59.20 59.20 58.98 0.0M
2024-07-01 59.34 59.34 59.34 59.23 0.0M
2024-06-28 59.06 59.06 59.06 58.97 0.0M
2024-06-27 58.77 58.77 58.77 58.78 0.0M
2024-06-26 59.26 59.26 59.26 58.76 0.0M
2024-06-25 59.38 59.38 59.38 59.15 0.0M
2024-06-24 58.69 58.69 58.69 58.71 0.0M
2024-06-21 58.83 58.83 58.83 58.74 0.0M
2024-06-20 59.90 58.61 58.61 58.61 0.0M
2024-06-19 58.49 58.49 58.49 58.26 0.0M
2024-06-18 58.11 58.11 58.11 58.02 0.0M
2024-06-17 57.84 57.84 57.84 57.86 0.0M
2024-06-14 58.69 59.85 58.10 59.85 0.0M
2024-06-13 58.20 58.20 58.20 57.80 0.0M
2024-06-12 58.52 58.52 58.52 58.52 0.0M
2024-06-11 58.75 58.75 58.75 58.63 0.0M
2024-06-10 58.70 58.70 58.70 58.93 0.0M
2024-06-07 58.10 59.85 58.97 59.85 0.0M
2024-06-06 58.71 58.71 58.71 59.18 0.0M
2024-06-05 58.67 58.67 58.67 58.55 0.0M
2024-06-04 59.04 59.04 59.04 58.69 0.0M
2024-06-03 59.85 59.85 59.85 59.25 0.0M
2024-05-31 59.15 59.15 59.15 59.09 0.0M
2024-05-30 58.80 58.80 58.80 58.76 0.0M
2024-05-29 59.42 59.42 59.42 58.88 0.0M
2024-05-28 59.67 59.67 59.67 59.69 0.0M
2024-05-27 59.58 59.58 59.58 59.10 0.0M
2024-05-24 59.23 59.23 59.23 59.37 0.0M
2024-05-23 58.97 59.85 59.80 59.85 0.0M
2024-05-22 59.91 59.91 59.91 59.82 0.0M
2024-05-21 60.10 60.10 60.10 60.26 0.0M
2024-05-20 60.31 60.31 60.31 60.33 0.0M
2024-05-17 59.23 59.85 59.85 59.85 0.0M
2024-05-16 59.94 59.94 59.94 59.94 0.0M
2024-05-15 59.85 60.03 59.85 59.78 0.0M
2024-05-14 59.74 59.74 59.74 59.48 0.0M
2024-05-07 59.85 59.43 59.43 59.43 0.0M
2024-05-03 58.39 58.39 58.39 58.13 0.0M
2024-05-02 58.23 58.23 58.23 58.13 0.0M
2024-04-30 59.05 59.05 59.05 58.54 0.0M
2024-04-29 58.82 58.82 58.82 58.91 0.0M
2024-04-26 58.31 58.31 58.31 58.65 0.0M
2024-04-25 58.38 58.38 58.38 57.90 0.0M
2024-04-24 59.02 57.94 57.94 57.94 0.0M
2024-04-23 58.31 58.31 57.93 57.93 0.0M
2024-04-22 60.00 60.00 58.30 58.13 0.0M
2024-04-19 57.29 57.29 57.29 57.62 0.0M
2024-04-18 57.47 57.47 57.47 57.50 0.0M
2024-04-17 57.25 57.25 57.25 57.25 0.0M
2024-04-16 57.54 57.54 57.54 57.14 0.0M
2024-04-15 58.50 58.50 58.50 58.11 0.0M
2024-04-12 58.51 58.51 58.51 58.15 0.0M
2024-04-11 58.59 58.59 58.59 58.03 0.0M
2024-04-10 57.29 58.49 58.49 58.49 0.0M
2024-04-09 58.46 58.46 58.46 58.15 0.0M
2024-04-08 58.08 58.77 58.08 58.50 0.0M
2024-04-05 58.01 58.01 58.01 57.97 0.0M
2024-04-04 58.14 58.14 58.11 58.11 0.0M
2024-04-03 57.87 57.87 57.71 57.71 0.0M
2024-04-02 57.98 57.98 57.48 57.48 0.0M
2024-03-28 57.52 57.52 57.52 57.65 0.0M
2024-03-27 57.15 57.15 57.15 57.34 0.0M
2024-03-26 57.13 57.13 57.13 57.23 0.0M
2024-03-25 56.97 56.97 56.97 57.13 0.0M
2024-03-22 57.09 57.09 57.09 57.06 0.0M
2024-03-21 57.11 57.11 57.11 57.11 0.0M
2024-03-20 57.52 56.69 56.69 56.69 0.0M
2024-03-19 56.36 56.36 56.36 56.56 0.0M
2024-03-18 56.41 56.41 56.14 56.38 0.0M
2024-03-15 56.27 56.27 56.27 56.38 0.0M
2024-03-14 56.54 56.54 56.54 56.33 0.0M
2024-03-13 56.28 56.28 56.28 56.48 0.0M
2024-03-12 56.25 56.25 56.25 56.36 0.0M
2024-03-11 55.89 55.89 55.89 55.95 0.0M
2024-03-08 56.41 56.11 55.87 55.87 0.0M
2024-03-07 55.90 55.91 55.87 56.21 0.0M
2024-03-06 56.02 56.02 56.02 55.97 0.0M
2024-03-05 55.77 55.77 55.60 55.91 0.0M
2024-03-04 56.06 56.25 56.06 55.95 0.0M
2024-03-01 56.25 56.25 56.25 56.22 0.0M
2024-02-29 55.97 55.97 55.97 55.96 0.0M
2024-02-28 55.91 55.91 55.58 55.83 0.0M
2024-02-27 55.75 55.75 55.75 56.00 0.0M
2024-02-26 55.99 55.99 55.99 55.82 0.0M
2024-02-23 56.15 56.15 56.15 56.22 0.0M
2024-02-22 56.16 56.16 56.16 56.27 0.0M
2024-02-21 55.67 55.67 55.67 55.81 0.0M
2024-02-20 55.64 55.64 55.64 55.68 0.0M
2024-02-19 55.68 55.68 55.68 55.69 0.0M
2024-02-16 55.56 55.56 55.56 55.57 0.0M
2024-02-15 54.99 54.99 54.99 55.16 0.0M
2024-02-14 54.79 54.79 54.79 54.83 0.0M
2024-02-13 55.06 55.06 55.06 54.52 0.0M
2024-02-12 54.46 54.46 54.46 55.02 0.0M
2024-02-09 54.45 54.45 54.45 54.30 0.0M
2024-02-08 54.76 54.76 54.76 54.76 0.0M
2024-02-07 55.13 55.13 55.13 54.91 0.0M
2024-02-06 54.82 54.82 54.82 55.00 0.0M
2024-02-05 54.81 54.81 54.81 54.60 0.0M
2024-02-02 54.78 54.78 54.78 54.71 0.0M
2024-02-01 54.80 54.80 54.80 54.56 0.0M
2024-01-31 55.00 55.00 55.00 54.93 0.0M
2024-01-30 54.80 54.80 54.80 54.73 0.0M
2024-01-29 54.84 54.84 54.84 54.76 0.0M
2024-01-26 54.37 54.37 54.37 54.44 0.0M
2024-01-25 54.05 54.05 54.05 54.20 0.0M
2024-01-24 56.15 54.04 53.80 54.04 0.0M
2024-01-23 53.31 53.31 53.31 53.48 0.0M
2024-01-22 53.21 53.21 53.21 53.22 0.0M
2024-01-19 53.22 53.22 53.22 53.03 0.0M
2024-01-18 53.04 53.04 53.04 53.07 0.0M
2024-01-17 53.13 53.13 53.13 53.11 0.0M
2024-01-16 53.76 53.76 53.76 53.82 0.0M
2024-01-15 54.05 54.18 54.04 54.04 0.0M
2024-01-12 53.94 53.94 53.94 53.98 0.0M
2024-01-11 54.11 54.11 54.11 53.69 0.0M
2024-01-10 54.19 54.19 54.19 53.95 0.0M
2024-01-09 54.58 54.58 54.04 54.26 0.0M
2024-01-08 54.69 54.69 54.69 54.58 0.0M
2024-01-05 54.63 54.63 54.63 54.89 0.0M
2024-01-04 54.70 54.70 54.70 54.71 0.0M
2024-01-03 54.50 54.50 54.50 54.26 0.0M
2024-01-02 54.28 54.28 54.28 54.41 0.0M