Premium
FT Vest US Equity Deep Buffer ETF April (DAPR)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.264760391845 | 37.77 | 37.86 | 37.7 | 10195 | 37.76796073 | SP |
| 4 | 0.4102 | 1.09504055014 | 37.4598 | 37.86 | 37.4598 | 7390 | 37.69352409 | SP |
| 12 | 0.8302 | 2.24137279359 | 37.0398 | 37.86 | 36.9507 | 17541 | 37.41163052 | SP |
| 26 | 2.4 | 6.76628136453 | 35.47 | 37.86 | 35.38 | 14154 | 36.98292497 | SP |
| 52 | 4.9955 | 15.1956683752 | 32.8745 | 37.86 | 32.82 | 26631 | 34.66623022 | SP |
| 156 | 6.8327 | 22.0144793523 | 31.0373 | 37.86 | 28.39 | 60141 | 30.73634274 | SP |
| 260 | 7.81 | 25.9813705921 | 30.06 | 37.86 | 28.39 | 56273 | 30.69504524 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 37.87 | 0.02 | 0.04 | 37.8547 | 37.9055 | 37.8408 | 18476 |
| 1739489400 | 37.8547 | 0.07 | 0.19 | 37.7827 | 37.8547 | 37.751 | 6802 |
| 1739403000 | 37.7827 | 0 | 0.01 | 37.71 | 37.8599 | 37.71 | 12054 |
| 1739316600 | 37.7808 | 0.01 | 0.03 | 37.7 | 37.82 | 37.7 | 10500 |
| 1739230200 | 37.7689 | 0.05 | 0.13 | 37.8 | 37.8099 | 37.73 | 2824 |
| 1738971000 | 37.7198 | -0.01 | -0.03 | 37.77 | 37.83 | 37.7 | 18794 |
| 1738884600 | 37.73 | 0.02 | 0.05 | 37.7097 | 37.75 | 37.6901 | 9745 |
| 1738798200 | 37.7097 | 0.05 | 0.13 | 37.66 | 37.7097 | 37.65 | 2203 |
| 1738711800 | 37.66 | 0.05 | 0.12 | 37.6147 | 37.6899 | 37.5701 | 5415 |
| 1738625400 | 37.6147 | -0.06 | -0.16 | 37.48 | 37.64 | 37.48 | 7593 |
| 1738366200 | 37.6749 | -0.04 | -0.10 | 37.74 | 37.7539 | 37.65 | 4308 |
| 1738279800 | 37.7113 | 0.05 | 0.14 | 37.66 | 37.74 | 37.65 | 2469 |
| 1738193400 | 37.66 | -0.01 | -0.03 | 37.6702 | 37.6919 | 37.62 | 10328 |
| 1738107000 | 37.6702 | 0.09 | 0.25 | 37.5778 | 37.68 | 37.5778 | 5089 |
| 1738020600 | 37.5778 | -0.14 | -0.37 | 37.716 | 37.716 | 37.51 | 13873 |
| 1737761400 | 37.716 | 0.04 | 0.12 | 37.71 | 37.76 | 37.6701 | 6320 |
| 1737675000 | 37.6726 | 0 | 0.00 | 37.6726 | 37.6726 | 37.6726 | 0 |
| 1737588600 | 37.6726 | 0.03 | 0.08 | 37.6418 | 37.7299 | 37.64 | 1950 |
| 1737502200 | 37.6418 | 0.1 | 0.28 | 37.5382 | 37.6593 | 37.5382 | 5609 |
| 1737156600 | 37.5382 | 0.08 | 0.21 | 37.4598 | 37.5899 | 37.4598 | 7145 |
| 1737070200 | 37.4598 | 0.02 | 0.07 | 37.4349 | 37.48 | 37.42 | 1660 |
| 1736983800 | 37.4349 | 0.22 | 0.60 | 37.2133 | 37.46 | 37.2133 | 4522 |
| 1736897400 | 37.2133 | 0.02 | 0.05 | 37.23 | 37.23 | 37.14 | 9727 |
| 1736811000 | 37.1947 | 0.04 | 0.11 | 37.155 | 37.1947 | 37.05 | 1230 |
| 1736551800 | 37.155 | -0.16 | -0.44 | 37.27 | 37.33 | 37.07 | 30238 |
| 1736379000 | 37.3184 | 0.08 | 0.21 | 37.29 | 37.33 | 37.22 | 6617 |
| 1736292600 | 37.24 | -0.16 | -0.42 | 37.3978 | 37.3978 | 37.2301 | 5756 |
| 1736206200 | 37.3978 | 0.05 | 0.13 | 37.39 | 37.5 | 37.39 | 28404 |
| 1735947000 | 37.3501 | 0.16 | 0.42 | 37.1947 | 37.37 | 37.1947 | 7932 |
| 1735860600 | 37.1947 | -0.01 | -0.04 | 37.2093 | 37.33 | 37.13 | 10003 |
| 1735687800 | 37.2093 | -0.05 | -0.14 | 37.23 | 37.3599 | 37.19 | 9278 |
| 1735601400 | 37.2597 | -0.05 | -0.13 | 37.21 | 37.3098 | 37.11 | 6627 |
| 1735342200 | 37.308 | -0.12 | -0.33 | 37.43 | 37.43 | 37.25 | 1454 |
| 1735255800 | 37.43 | 0.04 | 0.11 | 37.39 | 37.44 | 37.34 | 400201 |
| 1735077840 | 37.39 | 0.12 | 0.32 | 37.2693 | 37.42 | 37.2693 | 176577 |
| 1734996600 | 37.2693 | 0.14 | 0.36 | 37.13 | 37.2693 | 37.1105 | 3105 |
| 1734737400 | 37.1342 | 0.18 | 0.49 | 36.9541 | 37.21 | 36.9507 | 9587 |
| 1734651000 | 36.9541 | -0.06 | -0.17 | 37.0159 | 37.05 | 36.9541 | 5932 |
| 1734564600 | 37.0159 | -0.31 | -0.84 | 37.25 | 37.36 | 37.0159 | 5268 |
| 1734478200 | 37.3299 | -0.02 | -0.04 | 37.3454 | 37.3699 | 37.3299 | 3931 |
| 1734391800 | 37.3454 | 0.01 | 0.03 | 37.3348 | 37.3454 | 37.33 | 336 |
| 1734132600 | 37.3348 | -0 | -0.00 | 37.3353 | 37.3799 | 37.29 | 4071 |
| 1734046200 | 37.3353 | -0.02 | -0.05 | 37.32 | 37.3889 | 37.32 | 1918 |
| 1733959800 | 37.3552 | 0.06 | 0.17 | 37.2936 | 37.3698 | 37.2936 | 1782 |
| 1733873400 | 37.2936 | -0.01 | -0.02 | 37.3002 | 37.37 | 37.27 | 9017 |
| 1733787000 | 37.3002 | -0.04 | -0.12 | 37.33 | 37.4087 | 37.28 | 3550 |
| 1733527800 | 37.3442 | 0.03 | 0.08 | 37.3158 | 37.3647 | 37.3001 | 1890 |
| 1733441400 | 37.3158 | -0 | -0.01 | 37.3196 | 37.3699 | 37.29 | 1711 |
| 1733355000 | 37.3196 | 0.02 | 0.07 | 37.3 | 37.3599 | 37.2801 | 5387 |
| 1733268600 | 37.2952 | 0.02 | 0.04 | 37.2799 | 37.3371 | 37.25 | 1508 |
| 1733182200 | 37.2799 | 0.02 | 0.05 | 37.285 | 37.285 | 37.24 | 11226 |
| 1732917840 | 37.26 | 0.06 | 0.17 | 37.2 | 37.26 | 37.2 | 1518 |
| 1732750200 | 37.1953 | -0.01 | -0.02 | 37.2046 | 37.2046 | 37.18 | 5822 |
| 1732663800 | 37.2046 | 0.06 | 0.17 | 37.18 | 37.23 | 37.17 | 17861 |
| 1732577400 | 37.1402 | 0.04 | 0.11 | 37.0986 | 37.15 | 37.0986 | 2976 |
| 1732318200 | 37.0986 | 0.06 | 0.16 | 37.0398 | 37.13 | 37.02 | 15552 |
| 1732231800 | 37.0398 | 0.08 | 0.23 | 37.06 | 37.06 | 37.0001 | 2730 |
| 1732145400 | 36.955 | -0.04 | -0.11 | 36.9948 | 36.9948 | 36.8701 | 36790 |
| 1732059000 | 36.9948 | 0.02 | 0.07 | 36.97 | 37.02 | 36.89 | 10583 |
| 1731972600 | 36.97 | 0.06 | 0.15 | 36.9134 | 36.9875 | 36.89 | 23732 |
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
