Premium
FT Vest Buffered Allocation Defensive ETF (BUFT)
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 | 0.115 | 0.444874274662 | 25.85 | 25.98 | 25.84 | 35097 | 25.91517551 | SP |
| 4 | 0.1351 | 0.523037255274 | 25.8299 | 26.06 | 25.65 | 20976 | 25.87635777 | SP |
| 12 | 0.425 | 1.66405638215 | 25.54 | 26.09 | 25.44 | 17046 | 25.8047305 | SP |
| 26 | 1.315 | 5.33468559838 | 24.65 | 26.09 | 24.41 | 21852 | 25.15293156 | SP |
| 52 | 2.365 | 10.0211864407 | 23.6 | 26.09 | 23.5801 | 20246 | 24.68722774 | SP |
| 156 | 6.155 | 31.0701665825 | 19.81 | 26.09 | 19.2106 | 21441 | 22.47276162 | SP |
| 260 | 5.9601 | 29.7932006658 | 20.0049 | 26.09 | 18 | 35485 | 20.44858151 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 25.965 | 0.05 | 0.19 | 25.915 | 25.9799 | 25.915 | 19598 |
| 1783549800 | 25.915 | -0.02 | -0.06 | 25.84 | 25.93 | 25.84 | 22266 |
| 1783463400 | 25.93 | -0.05 | -0.19 | 25.89 | 25.96 | 25.89 | 39113 |
| 1783377000 | 25.98 | 0.08 | 0.31 | 25.87 | 25.98 | 25.87 | 7610 |
| 1783031400 | 25.9002 | 0.01 | 0.05 | 25.85 | 25.92 | 25.85 | 71399 |
| 1782945000 | 25.8879 | 0 | 0.01 | 25.82 | 25.93 | 25.82 | 8844 |
| 1782858600 | 25.885 | 0.06 | 0.22 | 25.76 | 25.9 | 25.76 | 25415 |
| 1782772200 | 25.8291 | 0.04 | 0.15 | 25.79 | 25.85 | 25.77 | 20274 |
| 1782513000 | 25.79 | 0.04 | 0.16 | 25.77 | 25.79 | 25.73 | 24074 |
| 1782426600 | 25.75 | -0.04 | -0.14 | 25.65 | 25.79 | 25.65 | 10257 |
| 1782340200 | 25.785 | -0.01 | -0.04 | 25.85 | 25.86 | 25.75 | 38017 |
| 1782253800 | 25.7947 | -0.11 | -0.41 | 25.84 | 25.84 | 25.72 | 14593 |
| 1782167400 | 25.9 | -0.03 | -0.13 | 25.99 | 26 | 25.8803 | 15112 |
| 1781821800 | 25.9349 | 0.01 | 0.06 | 26.03 | 26.03 | 25.91 | 5669 |
| 1781735400 | 25.92 | -0 | -0.01 | 25.9227 | 25.93 | 25.9 | 13087 |
| 1781649000 | 25.9227 | 0 | 0.01 | 26.05 | 26.05 | 25.9 | 21827 |
| 1781562600 | 25.92 | 0.03 | 0.10 | 26.06 | 26.06 | 25.9001 | 12253 |
| 1781303400 | 25.8936 | 0 | 0.01 | 25.89 | 25.91 | 25.87 | 11500 |
| 1781217000 | 25.89 | 0.06 | 0.23 | 25.8299 | 25.89 | 25.825 | 16258 |
| 1781130600 | 25.8299 | -0.04 | -0.16 | 25.78 | 25.86 | 25.78 | 8928 |
| 1781044200 | 25.87 | -0.01 | -0.04 | 26.02 | 26.02 | 25.81 | 8710 |
| 1780957800 | 25.88 | 0.03 | 0.12 | 25.81 | 25.89 | 25.81 | 18652 |
| 1780698600 | 25.85 | -0.05 | -0.19 | 25.95 | 25.95 | 25.8201 | 21905 |
| 1780612200 | 25.9 | 0.02 | 0.10 | 25.875 | 25.9 | 25.8601 | 11208 |
| 1780525800 | 25.875 | -0.01 | -0.02 | 26.02 | 26.02 | 25.86 | 24805 |
| 1780439400 | 25.88 | 0 | 0.02 | 25.93 | 25.93 | 25.86 | 38604 |
| 1780353000 | 25.875 | 0.01 | 0.04 | 25.865 | 25.89 | 25.86 | 13873 |
| 1780093800 | 25.865 | 0 | 0.02 | 25.86 | 25.88 | 25.85 | 16560 |
| 1780007400 | 25.86 | -0.02 | -0.08 | 25.88 | 25.88 | 25.84 | 11266 |
| 1779921000 | 25.88 | 0.02 | 0.08 | 25.98 | 25.98 | 25.84 | 22636 |
| 1779834600 | 25.86 | 0.04 | 0.14 | 25.9 | 25.9 | 25.82 | 11936 |
| 1779489000 | 25.825 | 0.02 | 0.06 | 26.09 | 26.09 | 25.8128 | 9343 |
| 1779402600 | 25.81 | 0.03 | 0.12 | 25.73 | 25.82 | 25.73 | 35720 |
| 1779316200 | 25.78 | 0.02 | 0.06 | 25.72 | 25.807 | 25.72 | 24247 |
| 1779229800 | 25.765 | -0.01 | -0.04 | 25.71 | 25.79 | 25.71 | 9766 |
| 1779143400 | 25.775 | 0.01 | 0.04 | 25.83 | 25.83 | 25.76 | 60563 |
| 1778884200 | 25.765 | -0.03 | -0.10 | 25.76 | 25.78 | 25.747 | 5022 |
| 1778797800 | 25.79 | 0.04 | 0.14 | 25.755 | 25.79 | 25.755 | 10274 |
| 1778711400 | 25.755 | 0.01 | 0.04 | 25.75 | 25.77 | 25.7401 | 9101 |
| 1778625000 | 25.745 | 0 | 0.00 | 25.7438 | 25.75 | 25.71 | 16274 |
| 1778538600 | 25.7438 | 0.01 | 0.03 | 25.72 | 25.76 | 25.72 | 11452 |
| 1778279400 | 25.735 | 0.02 | 0.10 | 25.68 | 25.75 | 25.68 | 7403 |
| 1778193000 | 25.7102 | 0.01 | 0.04 | 25.87 | 25.87 | 25.69 | 16149 |
| 1778106600 | 25.7 | 0.04 | 0.16 | 25.58 | 25.72 | 25.58 | 20892 |
| 1778020200 | 25.66 | 0.03 | 0.12 | 25.52 | 25.7099 | 25.52 | 21907 |
| 1777933800 | 25.63 | -0.02 | -0.08 | 25.6 | 25.6799 | 25.6 | 11763 |
| 1777674600 | 25.65 | 0.02 | 0.08 | 25.61 | 25.68 | 25.61 | 8184 |
| 1777588200 | 25.63 | 0.04 | 0.18 | 25.585 | 25.65 | 25.585 | 20332 |
| 1777501800 | 25.585 | -0 | -0.00 | 25.5861 | 25.61 | 25.56 | 13929 |
| 1777415400 | 25.5861 | -0.01 | -0.03 | 25.595 | 25.6 | 25.56 | 7900 |
| 1777329000 | 25.595 | 0.02 | 0.09 | 25.52 | 25.61 | 25.52 | 13715 |
| 1777069800 | 25.5724 | 0.05 | 0.19 | 25.525 | 25.6 | 25.525 | 4440 |
| 1776983400 | 25.525 | -0.02 | -0.08 | 25.49 | 25.55 | 25.49 | 5836 |
| 1776897000 | 25.5454 | 0.05 | 0.20 | 25.495 | 25.56 | 25.495 | 6205 |
| 1776810600 | 25.495 | -0.03 | -0.12 | 25.525 | 25.5699 | 25.48 | 6503 |
| 1776724200 | 25.525 | -0.02 | -0.08 | 25.49 | 25.5567 | 25.49 | 8747 |
| 1776465000 | 25.545 | 0.05 | 0.18 | 25.5 | 25.5799 | 25.5 | 11959 |
| 1776378600 | 25.5 | 0.04 | 0.16 | 25.54 | 25.54 | 25.44 | 7365 |
| 1776292200 | 25.46 | 0.04 | 0.16 | 25.42 | 25.48 | 25.42 | 15648 |
| 1776205800 | 25.42 | 0.07 | 0.28 | 25.3502 | 25.45 | 25.3502 | 21651 |
| 1776119400 | 25.3502 | 0.08 | 0.30 | 25.275 | 25.36 | 25.25 | 32958 |
| 1775860200 | 25.275 | -0.01 | -0.02 | 25.27 | 25.33 | 25.24 | 12371 |
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.
