Premium
FT Vest Laddered Small Cap Moderate Buffer ETF (BUFS)
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 | 0.13 | 0.524405002017 | 24.79 | 25.01 | 24.75 | 24245 | 24.88310043 | SP |
| 4 | 0.24 | 0.97244732577 | 24.68 | 25.01 | 24.32 | 27076 | 24.70474326 | SP |
| 12 | 1.78 | 7.69230769231 | 23.14 | 25.01 | 22.92 | 32116 | 24.29594389 | SP |
| 26 | 1.9 | 8.25369244136 | 23.02 | 25.01 | 22.593 | 36603 | 23.74395224 | SP |
| 52 | 4.07 | 19.520383693 | 20.85 | 25.01 | 20.85 | 30371 | 23.03268189 | SP |
| 156 | 4.97 | 24.9122807018 | 19.95 | 25.01 | 18.595 | 29838 | 21.96272045 | SP |
| 260 | 4.97 | 24.9122807018 | 19.95 | 25.01 | 18.595 | 29838 | 21.96272045 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 24.91 | -0.06 | -0.23 | 24.82 | 24.95 | 24.82 | 24990 |
| 1782167400 | 24.9673 | 0.07 | 0.26 | 24.96 | 24.99 | 24.925 | 26416 |
| 1781821800 | 24.9016 | 0.15 | 0.61 | 24.88 | 24.9016 | 24.825 | 20906 |
| 1781735400 | 24.75 | -0.09 | -0.36 | 24.79 | 24.91 | 24.75 | 24667 |
| 1781649000 | 24.84 | -0.01 | -0.03 | 24.94 | 24.94 | 24.81 | 37437 |
| 1781562600 | 24.847 | 0.07 | 0.29 | 24.93 | 24.95 | 24.84 | 16042 |
| 1781303400 | 24.7748 | 0.07 | 0.30 | 24.7 | 24.83 | 24.6981 | 29927 |
| 1781217000 | 24.7 | 0.26 | 1.06 | 24.52 | 24.7 | 24.511461 | 13047 |
| 1781130600 | 24.44 | -0.12 | -0.49 | 24.56 | 24.6499 | 24.39 | 28961 |
| 1781044200 | 24.56 | 0.05 | 0.18 | 24.5147 | 24.69 | 24.32 | 13819 |
| 1780957800 | 24.5147 | 0.07 | 0.31 | 24.57 | 24.59 | 24.51 | 13400 |
| 1780698600 | 24.44 | -0.33 | -1.33 | 24.77 | 24.77 | 24.395 | 20986 |
| 1780612200 | 24.77 | 0.2 | 0.82 | 24.64 | 24.77 | 24.625 | 21566 |
| 1780525800 | 24.5697 | -0.13 | -0.53 | 24.7 | 24.7 | 24.5697 | 50401 |
| 1780439400 | 24.7 | 0.07 | 0.28 | 24.66 | 24.72 | 24.61 | 101379 |
| 1780353000 | 24.63 | -0.03 | -0.14 | 24.6645 | 24.69 | 24.565 | 14787 |
| 1780093800 | 24.6645 | -0.06 | -0.22 | 24.72 | 24.72 | 24.608925 | 18906 |
| 1780007400 | 24.72 | 0.08 | 0.34 | 24.73 | 24.74 | 24.585 | 16154 |
| 1779921000 | 24.6366 | 0 | 0.01 | 24.68 | 24.68 | 24.62 | 20661 |
| 1779834600 | 24.635 | 0.14 | 0.55 | 24.61 | 24.65 | 24.59 | 75383 |
| 1779489000 | 24.5 | 0.1 | 0.40 | 24.51 | 24.5299 | 24.46 | 4763 |
| 1779402600 | 24.402 | 0.09 | 0.36 | 24.315 | 24.45 | 24.23 | 263947 |
| 1779316200 | 24.315 | 0.23 | 0.97 | 24.0805 | 24.32 | 24.0805 | 23663 |
| 1779229800 | 24.0805 | -0.13 | -0.53 | 24.09 | 24.15 | 24.04 | 5829 |
| 1779143400 | 24.21 | -0.02 | -0.06 | 24.225 | 24.27 | 24.13 | 13666 |
| 1778884200 | 24.225 | -0.17 | -0.68 | 24.26 | 24.27 | 24.2 | 152054 |
| 1778797800 | 24.39 | 0.07 | 0.29 | 24.38 | 24.4 | 24.34 | 23085 |
| 1778711400 | 24.32 | -0.01 | -0.04 | 24.29 | 24.34 | 24.27 | 14004 |
| 1778625000 | 24.33 | -0.04 | -0.16 | 24.37 | 24.37 | 24.23 | 29978 |
| 1778538600 | 24.37 | 0.02 | 0.08 | 24.4 | 24.44 | 24.36 | 22131 |
| 1778279400 | 24.35 | 0.03 | 0.12 | 24.35 | 24.37 | 24.335 | 9185 |
| 1778193000 | 24.32 | -0.06 | -0.27 | 24.45 | 24.45 | 24.2703 | 17438 |
| 1778106600 | 24.3848 | 0.07 | 0.31 | 24.39 | 24.39 | 24.33 | 13147 |
| 1778020200 | 24.31 | 0.1 | 0.41 | 24.24 | 24.32 | 24.24 | 74092 |
| 1777933800 | 24.21 | -0.02 | -0.06 | 24.25 | 24.27 | 24.16 | 25659 |
| 1777674600 | 24.225 | 0.02 | 0.06 | 24.32 | 24.32 | 24.19 | 30378 |
| 1777588200 | 24.21 | 0.15 | 0.62 | 24.06 | 24.21 | 24.06 | 11562 |
| 1777501800 | 24.06 | -0.02 | -0.08 | 24.08 | 24.0999 | 24.005 | 29844 |
| 1777415400 | 24.08 | -0.09 | -0.37 | 24.1 | 24.14 | 24.04 | 19673 |
| 1777329000 | 24.17 | 0.04 | 0.17 | 24.18 | 24.19 | 24.1264 | 23080 |
| 1777069800 | 24.13 | 0.04 | 0.17 | 24.088 | 24.19 | 24.08 | 52111 |
| 1776983400 | 24.088 | -0.01 | -0.03 | 24.22 | 24.22 | 24.025 | 12479 |
| 1776897000 | 24.0952 | 0.04 | 0.15 | 24.06 | 24.15 | 24.06 | 17249 |
| 1776810600 | 24.06 | -0.07 | -0.29 | 24.19 | 24.2 | 24.0501 | 13614 |
| 1776724200 | 24.13 | 0.03 | 0.10 | 24.1049 | 24.15 | 24.09 | 12388 |
| 1776465000 | 24.1049 | 0.15 | 0.65 | 24.09 | 24.1577 | 24.06 | 15265 |
| 1776378600 | 23.95 | 0.02 | 0.06 | 23.9348 | 23.97 | 23.9 | 31876 |
| 1776292200 | 23.9348 | -0.02 | -0.06 | 23.95 | 23.95 | 23.89 | 26292 |
| 1776205800 | 23.95 | 0.11 | 0.46 | 23.85 | 23.95 | 23.85 | 22384 |
| 1776119400 | 23.84 | 0.18 | 0.74 | 23.665 | 23.84 | 23.65 | 44067 |
| 1775860200 | 23.665 | -0.04 | -0.15 | 23.74 | 23.74 | 23.63 | 13707 |
| 1775773800 | 23.7 | 0.09 | 0.38 | 23.61 | 23.71 | 23.5601 | 14726 |
| 1775687400 | 23.61 | 0.31 | 1.33 | 23.55 | 23.68 | 23.54 | 35716 |
| 1775601000 | 23.3 | 0 | 0.00 | 23.26 | 23.3 | 23.14 | 32143 |
| 1775514600 | 23.3 | 0.07 | 0.30 | 23.18 | 23.31 | 23.18 | 40776 |
| 1775169000 | 23.23 | 0.13 | 0.56 | 22.92 | 23.23 | 22.92 | 25845 |
| 1775082600 | 23.1 | 0.04 | 0.17 | 23.14 | 23.25 | 23.1 | 22965 |
| 1774996200 | 23.06 | 0.39 | 1.72 | 22.82 | 23.06 | 22.795 | 46089 |
| 1774909800 | 22.67 | -0.12 | -0.53 | 22.93 | 22.93 | 22.593 | 25709 |
| 1774650600 | 22.79 | -0.18 | -0.78 | 22.94 | 22.94 | 22.7799 | 17545 |
| 1774564200 | 22.97 | -0.17 | -0.72 | 23.02 | 23.14 | 22.97 | 16395 |
| 1774477800 | 23.1365 | 0.12 | 0.51 | 23.0198 | 23.1999 | 23.0198 | 12883 |
| 1774391400 | 23.0198 | 0.03 | 0.11 | 22.9944 | 23.0587 | 22.905 | 39297 |
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.
