Premium
FT Vest US Equity Deep Buffer ETF April (DAPR)
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 | -0.65 | -1.58594607783 | 40.985 | 41.01 | 40.32 | 7194 | 40.70407578 | SP |
| 4 | -0.185 | -0.456564659427 | 40.52 | 41.0499 | 40.32 | 17616 | 40.69358736 | SP |
| 12 | 0.6299 | 1.58644607368 | 39.7051 | 41.0499 | 39.5102 | 51756 | 40.00496295 | SP |
| 26 | 1.175 | 3.00051072523 | 39.16 | 41.0499 | 39.07 | 30164 | 39.892463 | SP |
| 52 | 3.1 | 8.32550020142 | 37.235 | 41.0499 | 37.12 | 26058 | 39.1235642 | SP |
| 156 | 10.155 | 33.648111332 | 30.18 | 41.0499 | 29.57 | 34898 | 34.67853592 | SP |
| 260 | 9.965 | 32.811985512 | 30.37 | 41.0499 | 28.39 | 47665 | 32.00803675 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 40.335 | -0.21 | -0.52 | 40.5478 | 40.58 | 40.335 | 6049 |
| 1781044200 | 40.5478 | -0.08 | -0.19 | 40.625 | 40.77 | 40.32 | 2766 |
| 1780957800 | 40.625 | 0.03 | 0.06 | 40.5987 | 40.73 | 40.59 | 9335 |
| 1780698600 | 40.5987 | -0.38 | -0.93 | 40.9 | 40.9199 | 40.5987 | 13533 |
| 1780612200 | 40.98 | 0.04 | 0.11 | 40.935 | 41.01 | 40.9 | 4664 |
| 1780525800 | 40.935 | -0.05 | -0.12 | 40.985 | 40.985 | 40.92 | 5671 |
| 1780439400 | 40.985 | 0.01 | 0.02 | 40.975 | 41.0299 | 40.94 | 5328 |
| 1780353000 | 40.975 | 0.04 | 0.09 | 40.94 | 41.0499 | 40.9 | 1835 |
| 1780093800 | 40.94 | 0.06 | 0.16 | 40.875 | 40.97 | 40.875 | 5077 |
| 1780007400 | 40.875 | 0.06 | 0.16 | 40.81 | 40.92 | 40.81 | 8071 |
| 1779921000 | 40.81 | 0.03 | 0.07 | 40.78 | 40.85 | 40.7726 | 7514 |
| 1779834600 | 40.78 | 0.06 | 0.15 | 40.75 | 40.8399 | 40.73 | 4492 |
| 1779489000 | 40.7193 | 0.1 | 0.24 | 40.62 | 40.76 | 40.62 | 8805 |
| 1779402600 | 40.62 | -0.06 | -0.15 | 40.58 | 40.695 | 40.54 | 13760 |
| 1779316200 | 40.68 | 0.2 | 0.49 | 40.54 | 40.68 | 40.5 | 18040 |
| 1779229800 | 40.48 | -0.09 | -0.21 | 40.565 | 40.57 | 40.43 | 10056 |
| 1779143400 | 40.565 | 0.02 | 0.05 | 40.545 | 40.5665 | 40.47 | 13499 |
| 1778884200 | 40.545 | -0.17 | -0.41 | 40.7104 | 40.7104 | 40.5 | 17497 |
| 1778797800 | 40.7104 | 0.07 | 0.17 | 40.64 | 40.737 | 40.5901 | 156131 |
| 1778711400 | 40.64 | 0.12 | 0.30 | 40.52 | 40.66 | 40.51 | 28638 |
| 1778625000 | 40.52 | -0.07 | -0.17 | 40.57 | 40.57 | 40.391 | 11590 |
| 1778538600 | 40.59 | 0.03 | 0.07 | 40.56 | 40.6375 | 40.54 | 26821 |
| 1778279400 | 40.56 | 0.1 | 0.25 | 40.46 | 40.5799 | 40.46 | 11024 |
| 1778193000 | 40.46 | -0.01 | -0.04 | 40.55 | 40.55 | 40.42 | 29654 |
| 1778106600 | 40.4748 | 0.2 | 0.51 | 40.385 | 40.53 | 40.385 | 17867 |
| 1778020200 | 40.27 | 0.11 | 0.27 | 40.17 | 40.33 | 40.17 | 67608 |
| 1777933800 | 40.16 | -0.08 | -0.20 | 40.23 | 40.27 | 40.12 | 77602 |
| 1777674600 | 40.24 | 0.03 | 0.07 | 40.21 | 40.32 | 40.21 | 50474 |
| 1777588200 | 40.21 | 0.22 | 0.55 | 39.99 | 40.22 | 39.98 | 63085 |
| 1777501800 | 39.99 | -0 | -0.01 | 40.02 | 40.0499 | 39.92 | 101468 |
| 1777415400 | 39.9945 | -0.1 | -0.24 | 40.01 | 40.0175 | 39.93 | 72775 |
| 1777329000 | 40.09 | 0.01 | 0.02 | 40.09 | 40.09 | 40 | 92842 |
| 1777069800 | 40.08 | 0.17 | 0.43 | 39.91 | 40.08 | 39.91 | 195665 |
| 1776983400 | 39.91 | -0.08 | -0.20 | 39.88 | 40.0165 | 39.74 | 52640 |
| 1776897000 | 39.99 | 0.18 | 0.45 | 39.93 | 40 | 39.93 | 53595 |
| 1776810600 | 39.81 | -0.15 | -0.38 | 39.99 | 39.99 | 39.79 | 64876 |
| 1776724200 | 39.96 | -0.04 | -0.10 | 39.9 | 39.97 | 39.88 | 169705 |
| 1776465000 | 40 | 0.06 | 0.15 | 39.98 | 40.03 | 39.94 | 200514 |
| 1776378600 | 39.94 | 0.01 | 0.03 | 39.91 | 40.029 | 39.91 | 38425 |
| 1776292200 | 39.93 | -0.03 | -0.08 | 39.97 | 39.98 | 39.91 | 133096 |
| 1776205800 | 39.96 | 0 | 0.00 | 39.96 | 39.99 | 39.91 | 43335 |
| 1776119400 | 39.96 | -0.01 | -0.03 | 39.96 | 39.97 | 39.92 | 5807 |
| 1775860200 | 39.97 | 0.03 | 0.09 | 39.99 | 39.99 | 39.94 | 13702 |
| 1775773800 | 39.935 | 0.04 | 0.09 | 39.95 | 39.96 | 39.9 | 158244 |
| 1775687400 | 39.9 | 0.06 | 0.15 | 39.8 | 39.94 | 39.8 | 17785 |
| 1775601000 | 39.84 | -0.02 | -0.06 | 39.8649 | 39.87 | 39.82 | 2141 |
| 1775514600 | 39.8649 | 0.06 | 0.14 | 39.86 | 39.897 | 39.83 | 40119 |
| 1775169000 | 39.8095 | 0 | 0.00 | 39.8084 | 39.879999 | 39.77 | 10113 |
| 1775082600 | 39.8084 | 0.04 | 0.11 | 39.7644 | 39.87 | 39.7644 | 4756 |
| 1774996200 | 39.7644 | 0.18 | 0.47 | 39.66 | 39.79 | 39.66 | 19730 |
| 1774909800 | 39.5796 | 0.07 | 0.18 | 39.5102 | 39.6899 | 39.5102 | 10399 |
| 1774650600 | 39.5102 | -0.11 | -0.29 | 39.6244 | 39.6244 | 39.5102 | 4194 |
| 1774564200 | 39.6244 | -0.04 | -0.09 | 39.66 | 39.695 | 39.61 | 3488 |
| 1774477800 | 39.66 | 0.01 | 0.02 | 39.68 | 39.7888 | 39.65 | 569712 |
| 1774391400 | 39.6536 | -0.01 | -0.03 | 39.6651 | 39.7 | 39.59 | 212332 |
| 1774305000 | 39.6651 | 0.12 | 0.29 | 39.81 | 39.81 | 39.6607 | 4798 |
| 1774045800 | 39.55 | -0.11 | -0.28 | 39.66 | 39.66 | 39.55 | 5512 |
| 1773959400 | 39.66 | -0.01 | -0.01 | 39.63 | 39.68 | 39.61 | 6229 |
| 1773873000 | 39.6651 | -0.04 | -0.10 | 39.7051 | 39.71 | 39.66 | 3385 |
| 1773786600 | 39.7051 | 0.05 | 0.14 | 39.73 | 39.7354 | 39.67 | 4084 |
| 1773700200 | 39.6504 | 0.09 | 0.22 | 39.66 | 39.72 | 39.63 | 3323 |
| 1773441000 | 39.5638 | -0.04 | -0.09 | 39.5992 | 39.62 | 39.54 | 6781 |
| 1773354600 | 39.5992 | -0.04 | -0.10 | 39.5 | 39.68 | 39.5 | 11376 |
| 1773268200 | 39.64 | -0.01 | -0.02 | 39.6476 | 39.68 | 39.5301 | 11013 |
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.
