Premium
FT Vest US Equity Deep Buffer ETF August (DAUG)
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 | -0.335 | -0.717037671233 | 46.72 | 46.75 | 46.385 | 13276 | 46.60840636 | SP |
| 4 | -0.225 | -0.482729028106 | 46.61 | 46.8 | 46.09 | 6797 | 46.57330365 | SP |
| 12 | 2.635 | 6.02285714286 | 43.75 | 46.8 | 43.64 | 7945 | 45.95326333 | SP |
| 26 | 1.875 | 4.21253650865 | 44.51 | 46.8 | 42.83 | 10265 | 44.9949513 | SP |
| 52 | 5.06 | 12.2444041137 | 41.325 | 46.8 | 41.325 | 18293 | 43.60798408 | SP |
| 156 | 13.195 | 39.7559505875 | 33.19 | 46.8 | 32.28 | 38291 | 37.15848878 | SP |
| 260 | 12.105 | 35.3121353559 | 34.28 | 46.8 | 29.62 | 53377 | 34.32231191 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 46.506 | 0.02 | 0.03 | 46.63 | 46.63 | 46.49 | 5348 |
| 1782340200 | 46.4907 | -0.06 | -0.12 | 46.52 | 46.66 | 46.47 | 11973 |
| 1782253800 | 46.5461 | -0.15 | -0.33 | 46.49 | 46.59 | 46.49 | 8703 |
| 1782167400 | 46.7007 | -0.02 | -0.04 | 46.72 | 46.75 | 46.67 | 27079 |
| 1781821800 | 46.7194 | 0.15 | 0.31 | 46.68 | 46.725 | 46.675 | 5016 |
| 1781735400 | 46.5736 | -0.16 | -0.35 | 46.72 | 46.72 | 46.5736 | 4247 |
| 1781649000 | 46.735 | -0.02 | -0.05 | 46.78 | 46.8 | 46.735 | 2427 |
| 1781562600 | 46.7583 | 0.23 | 0.49 | 46.73 | 46.793 | 46.73 | 3077 |
| 1781303400 | 46.5297 | 0.09 | 0.20 | 46.46 | 46.535 | 46.43 | 8930 |
| 1781217000 | 46.435 | 0.27 | 0.58 | 46.24 | 46.435 | 46.13 | 2744 |
| 1781130600 | 46.1674 | -0.19 | -0.41 | 46.31 | 46.3492 | 46.1674 | 2334 |
| 1781044200 | 46.3568 | -0.08 | -0.18 | 46.51 | 46.51 | 46.09 | 1960 |
| 1780957800 | 46.4407 | 0.06 | 0.12 | 46.48 | 46.51 | 46.42 | 17041 |
| 1780698600 | 46.3828 | -0.3 | -0.64 | 46.6 | 46.64 | 46.34 | 5350 |
| 1780612200 | 46.6806 | 0.09 | 0.19 | 46.62 | 46.7 | 46.62 | 7288 |
| 1780525800 | 46.59 | -0.1 | -0.21 | 46.645 | 46.66 | 46.59 | 4007 |
| 1780439400 | 46.69 | 0.05 | 0.12 | 46.62 | 46.69 | 46.62 | 4953 |
| 1780353000 | 46.6352 | -0.01 | -0.01 | 46.61 | 46.68 | 46.59 | 3662 |
| 1780093800 | 46.642 | 0.05 | 0.10 | 46.61 | 46.645 | 46.61 | 3001 |
| 1780007400 | 46.595 | 0.08 | 0.17 | 46.5 | 46.61 | 46.5 | 4592 |
| 1779921000 | 46.5151 | 0.01 | 0.02 | 46.51 | 46.54 | 46.47 | 9115 |
| 1779834600 | 46.5048 | 0.1 | 0.23 | 46.47 | 46.52 | 46.47 | 8009 |
| 1779489000 | 46.4 | 0.03 | 0.07 | 46.41 | 46.46 | 46.4 | 8843 |
| 1779402600 | 46.3664 | 0.08 | 0.17 | 46.26 | 46.3689 | 46.24 | 6694 |
| 1779316200 | 46.29 | 0.12 | 0.26 | 46.23 | 46.295 | 46.23 | 8140 |
| 1779229800 | 46.1719 | -0.09 | -0.19 | 46.16 | 46.26 | 46.15 | 6412 |
| 1779143400 | 46.26 | 0.05 | 0.12 | 46.25 | 46.26 | 46.19 | 31140 |
| 1778884200 | 46.206 | -0.11 | -0.25 | 46.21 | 46.235 | 46.18 | 4849 |
| 1778797800 | 46.32 | 0.07 | 0.15 | 46.23 | 46.37 | 46.23 | 10330 |
| 1778711400 | 46.25 | 0.08 | 0.16 | 46.19 | 46.26 | 46.19 | 4547 |
| 1778625000 | 46.175 | 0 | 0.01 | 46.11 | 46.175 | 46.09 | 7117 |
| 1778538600 | 46.17 | 0.01 | 0.02 | 46.15 | 46.2194 | 46.15 | 4855 |
| 1778279400 | 46.1603 | 0.09 | 0.20 | 46.14 | 46.18 | 46.12 | 6759 |
| 1778193000 | 46.067 | -0.05 | -0.11 | 46.11 | 46.14 | 46.04 | 8635 |
| 1778106600 | 46.1196 | 0.18 | 0.40 | 46.02 | 46.12 | 46.02 | 10464 |
| 1778020200 | 45.9347 | 0.12 | 0.26 | 45.9 | 45.96 | 45.9 | 2725 |
| 1777933800 | 45.815 | -0.08 | -0.18 | 45.84 | 45.9357 | 45.772 | 4998 |
| 1777674600 | 45.8982 | 0.05 | 0.10 | 45.88 | 45.95 | 45.88 | 4365 |
| 1777588200 | 45.8513 | 0.22 | 0.48 | 45.72 | 45.8513 | 45.72 | 1614 |
| 1777501800 | 45.63 | -0.01 | -0.01 | 45.61 | 45.67 | 45.58 | 7985 |
| 1777415400 | 45.635 | -0.07 | -0.15 | 45.58 | 45.64 | 45.56 | 3847 |
| 1777329000 | 45.705 | 0.03 | 0.08 | 45.61 | 45.72 | 45.61 | 13925 |
| 1777069800 | 45.67 | 0.16 | 0.36 | 45.59 | 45.7 | 45.59 | 10046 |
| 1776983400 | 45.5057 | -0.08 | -0.17 | 45.55 | 45.5999 | 45.37 | 13570 |
| 1776897000 | 45.5852 | 0.18 | 0.39 | 45.52 | 45.59 | 45.52 | 3784 |
| 1776810600 | 45.4096 | -0.12 | -0.26 | 45.53 | 45.5694 | 45.38 | 4447 |
| 1776724200 | 45.5282 | -0.06 | -0.13 | 45.52 | 45.565 | 45.4901 | 6587 |
| 1776465000 | 45.589 | 0.22 | 0.49 | 45.49 | 45.63 | 45.49 | 39963 |
| 1776378600 | 45.365 | 0.08 | 0.17 | 45.33 | 45.3799 | 45.3 | 9112 |
| 1776292200 | 45.29 | 0.14 | 0.31 | 45.19 | 45.31 | 45.19 | 1317 |
| 1776205800 | 45.15 | 0.21 | 0.47 | 44.935 | 45.175 | 44.935 | 7614 |
| 1776119400 | 44.94 | 0.27 | 0.61 | 44.61 | 44.94 | 44.61 | 2165 |
| 1775860200 | 44.666 | -0.04 | -0.08 | 44.74 | 44.74 | 44.63 | 15263 |
| 1775773800 | 44.702 | 0.19 | 0.43 | 44.51 | 44.735 | 44.51 | 4887 |
| 1775687400 | 44.5101 | 0.59 | 1.35 | 44.53 | 44.5349 | 44.43 | 6576 |
| 1775601000 | 43.9172 | 0.02 | 0.04 | 43.74 | 43.9172 | 43.64 | 4016 |
| 1775514600 | 43.9001 | 0.14 | 0.31 | 43.75 | 43.9001 | 43.75 | 14424 |
| 1775169000 | 43.765 | 0.03 | 0.06 | 43.435 | 43.78 | 43.435 | 3330 |
| 1775082600 | 43.7368 | 0.18 | 0.42 | 43.68 | 43.879 | 43.68 | 1302 |
| 1774996200 | 43.5525 | 0.67 | 1.57 | 43.11 | 43.57 | 43.11 | 2287 |
| 1774909800 | 42.8809 | -0.09 | -0.21 | 43.16 | 43.2 | 42.83 | 8104 |
| 1774650600 | 42.9692 | -0.44 | -1.02 | 43.27 | 43.27 | 42.9692 | 2574 |
| 1774564200 | 43.41 | -0.39 | -0.89 | 43.62 | 43.7199 | 43.38 | 4292 |
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.
