Premium
FT Vest Laddered Max Buffer ETF (BUFH)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 0.303880317906 | 21.39 | 21.49 | 21.38 | 8545 | 21.42457186 | SP |
| 4 | 0.145 | 0.680431722196 | 21.31 | 21.49 | 21.29 | 7646 | 21.38750286 | SP |
| 12 | 0.275 | 1.29839471199 | 21.18 | 21.95 | 20.85 | 8648 | 21.29679393 | SP |
| 26 | 0.555 | 2.65550239234 | 20.9 | 21.95 | 20.68 | 18888 | 20.99049866 | SP |
| 52 | 1.27 | 6.29180084221 | 20.185 | 21.95 | 20.185 | 18913 | 20.86554945 | SP |
| 156 | 1.305 | 6.47642679901 | 20.15 | 21.95 | 20.1 | 18553 | 20.85718515 | SP |
| 260 | 1.305 | 6.47642679901 | 20.15 | 21.95 | 20.1 | 18553 | 20.85718515 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 21.455 | 0.01 | 0.07 | 20.4 | 21.46 | 20.4 | 36 |
| 1783636200 | 21.44 | 0.03 | 0.12 | 21.4 | 21.45 | 21.4 | 415 |
| 1783549800 | 21.415 | -0.01 | -0.05 | 21.49 | 21.49 | 21.38 | 3217 |
| 1783463400 | 21.4249 | -0.01 | -0.02 | 21.4 | 21.4499 | 21.39 | 27729 |
| 1783377000 | 21.43 | 0.03 | 0.14 | 21.39 | 21.43 | 21.39 | 2817 |
| 1783031400 | 21.4 | 0 | 0.02 | 21.38 | 21.41 | 21.36 | 4981 |
| 1782945000 | 21.395 | -0.02 | -0.07 | 21.36 | 21.41 | 21.36 | 5945 |
| 1782858600 | 21.41 | 0.04 | 0.16 | 21.35 | 21.41 | 21.35 | 28490 |
| 1782772200 | 21.375 | 0.03 | 0.14 | 21.33 | 21.375 | 21.33 | 1804 |
| 1782513000 | 21.3446 | -0.01 | -0.03 | 21.29 | 21.3764 | 21.29 | 11641 |
| 1782426600 | 21.35 | -0.02 | -0.09 | 21.33 | 21.36 | 21.33 | 10300 |
| 1782340200 | 21.37 | 0.04 | 0.16 | 21.32 | 21.37 | 21.32 | 1169 |
| 1782253800 | 21.335 | -0.04 | -0.19 | 21.36 | 21.36 | 21.32 | 9258 |
| 1782167400 | 21.375 | -0.01 | -0.05 | 21.36 | 21.3899 | 21.3501 | 2320 |
| 1781821800 | 21.385 | 0.04 | 0.19 | 21.36 | 21.4088 | 21.36 | 8042 |
| 1781735400 | 21.3448 | -0.05 | -0.21 | 21.36 | 21.41 | 21.3448 | 8453 |
| 1781649000 | 21.39 | -0 | -0.00 | 21.37 | 21.4199 | 21.36 | 2776 |
| 1781562600 | 21.3901 | 0.06 | 0.28 | 21.36 | 21.4179 | 21.36 | 4642 |
| 1781303400 | 21.33 | -0.01 | -0.02 | 21.31 | 21.33 | 21.31 | 3631 |
| 1781217000 | 21.335 | 0.05 | 0.26 | 21.26 | 21.335 | 21.26 | 2520 |
| 1781130600 | 21.28 | -0.03 | -0.14 | 20.85 | 21.3499 | 20.85 | 1788 |
| 1781044200 | 21.31 | -0.02 | -0.09 | 21.32 | 21.3594 | 21.31 | 5611 |
| 1780957800 | 21.33 | 0.01 | 0.07 | 21.31 | 21.34 | 21.31 | 7324 |
| 1780698600 | 21.315 | -0.06 | -0.26 | 21.34 | 21.355 | 21.29 | 2132 |
| 1780612200 | 21.37 | 0.01 | 0.02 | 21.33 | 21.38 | 21.33 | 3078 |
| 1780525800 | 21.365 | -0.01 | -0.05 | 21.34 | 21.365 | 21.33 | 52834 |
| 1780439400 | 21.375 | 0.01 | 0.05 | 21.34 | 21.4 | 21.34 | 13395 |
| 1780353000 | 21.365 | 0 | 0.00 | 21.34 | 21.38 | 21.34 | 4071 |
| 1780093800 | 21.365 | 0.01 | 0.07 | 21.34 | 21.39 | 21.34 | 6032 |
| 1780007400 | 21.35 | 0.01 | 0.02 | 20.9 | 21.36 | 20.9 | 1371 |
| 1779921000 | 21.345 | 0.01 | 0.05 | 21.31 | 21.355 | 21.31 | 3210 |
| 1779834600 | 21.335 | 0.01 | 0.02 | 21.31 | 21.35 | 21.31 | 10182 |
| 1779489000 | 21.33 | 0.03 | 0.14 | 21.3 | 21.35 | 21.3 | 10735 |
| 1779402600 | 21.3 | 0.03 | 0.14 | 21.27 | 21.32 | 21.27 | 7051 |
| 1779316200 | 21.27 | -0.01 | -0.05 | 21.28 | 21.3082 | 21.27 | 2144 |
| 1779229800 | 21.28 | 0 | 0.00 | 21.28 | 21.31 | 21.275 | 23526 |
| 1779143400 | 21.28 | -0.01 | -0.02 | 21.285 | 21.31 | 21.26 | 9548 |
| 1778884200 | 21.285 | -0.02 | -0.07 | 21.26 | 21.31 | 21.26 | 6158 |
| 1778797800 | 21.3 | 0.02 | 0.09 | 21.28 | 21.3 | 21.22 | 9180 |
| 1778711400 | 21.28 | 0.01 | 0.05 | 21.25 | 21.3 | 21.25 | 9940 |
| 1778625000 | 21.27 | 0.01 | 0.05 | 21.26 | 21.28 | 21.26 | 1827 |
| 1778538600 | 21.26 | -0.02 | -0.07 | 21.31 | 21.31 | 21.25 | 3949 |
| 1778279400 | 21.275 | 0.02 | 0.09 | 21.255 | 21.2764 | 21.25 | 1035 |
| 1778193000 | 21.255 | -0.01 | -0.02 | 21.3 | 21.31 | 21.23 | 11401 |
| 1778106600 | 21.26 | 0.03 | 0.14 | 21.2307 | 21.2799 | 21.2307 | 458 |
| 1778020200 | 21.2307 | 0.03 | 0.12 | 21.3 | 21.3 | 21.2 | 25700 |
| 1777933800 | 21.205 | -0.02 | -0.09 | 21.23 | 21.23 | 21.205 | 1320 |
| 1777674600 | 21.2234 | 0.03 | 0.13 | 21.95 | 21.95 | 21.2 | 12263 |
| 1777588200 | 21.195 | 0.02 | 0.07 | 21.17 | 21.2 | 21.17 | 454 |
| 1777501800 | 21.18 | 0.01 | 0.05 | 21.17 | 21.1999 | 21.15 | 1576 |
| 1777415400 | 21.17 | -0.02 | -0.09 | 21.18 | 21.19 | 21.14 | 9160 |
| 1777329000 | 21.19 | 0.01 | 0.05 | 21.18 | 21.19 | 21.18 | 1584 |
| 1777069800 | 21.18 | 0.03 | 0.13 | 21.1523 | 21.1899 | 21.1523 | 1895 |
| 1776983400 | 21.1523 | -0.01 | -0.04 | 21.16 | 21.17 | 21.1523 | 12483 |
| 1776897000 | 21.16 | 0.03 | 0.14 | 21.13 | 21.18 | 21.13 | 26770 |
| 1776810600 | 21.13 | -0.02 | -0.07 | 21.145 | 21.18 | 21.12 | 9111 |
| 1776724200 | 21.145 | -0.01 | -0.02 | 21.15 | 21.18 | 21.07 | 41392 |
| 1776465000 | 21.15 | 0.03 | 0.16 | 21.18 | 21.18 | 21.15 | 1120 |
| 1776378600 | 21.1155 | 0.01 | 0.03 | 21.15 | 21.15 | 21.09 | 9998 |
| 1776292200 | 21.11 | 0.03 | 0.13 | 21.0823 | 21.13 | 21.0823 | 32718 |
| 1776205800 | 21.0823 | 0.03 | 0.13 | 21.055 | 21.09 | 21.055 | 2157 |
| 1776119400 | 21.055 | 0.03 | 0.14 | 21.0248 | 21.055 | 21 | 9792 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
