Premium
FT Vest US Equity Deep Buffer ETF August (DAUG)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1374 | 0.353031860226 | 38.92 | 39.11 | 38.82 | 59777 | 38.9603253 | SP |
| 4 | 0.5674 | 1.47414912964 | 38.49 | 39.11 | 37.77 | 99255 | 38.33719415 | SP |
| 12 | 1.1574 | 3.05382585752 | 37.9 | 39.68 | 37.16 | 54443 | 38.30329272 | SP |
| 26 | 2.0674 | 5.58907812922 | 36.99 | 39.68 | 36.3804 | 48127 | 37.8007301 | SP |
| 52 | 6.0474 | 18.3199030597 | 33.01 | 39.68 | 32.28 | 46310 | 36.53760664 | SP |
| 156 | 4.5074 | 13.0460202605 | 34.55 | 39.68 | 29.62 | 75788 | 33.25212101 | SP |
| 260 | 8.8953 | 29.4916468018 | 30.1621 | 39.68 | 25.9525 | 69569 | 32.32265474 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 39.0574 | -0.03 | -0.07 | 39.0856 | 39.12 | 39.04 | 4256 |
| 1727389800 | 39.0856 | 0.08 | 0.19 | 39.01 | 39.11 | 39 | 27730 |
| 1727303400 | 39.01 | 0.01 | 0.03 | 39 | 39.05 | 38.97 | 24427 |
| 1727217000 | 39 | 0.02 | 0.05 | 38.93 | 39.02 | 38.91 | 25516 |
| 1727130600 | 38.98 | 0.07 | 0.18 | 38.96 | 38.98 | 38.92 | 77615 |
| 1726871400 | 38.91 | -0.04 | -0.10 | 38.92 | 38.93 | 38.82 | 143599 |
| 1726785000 | 38.95 | 0.34 | 0.89 | 38.85 | 38.976 | 38.82 | 11794 |
| 1726698600 | 38.6083 | -0.03 | -0.08 | 38.61 | 38.77 | 38.605 | 17682 |
| 1726612200 | 38.64 | -0.01 | -0.02 | 38.72 | 38.77 | 38.565 | 41769 |
| 1726525800 | 38.6494 | 0.03 | 0.08 | 38.63 | 38.65 | 38.555 | 29769 |
| 1726266600 | 38.6199 | 0.13 | 0.34 | 38.48 | 38.64 | 38.48 | 22932 |
| 1726180200 | 38.49 | 0.15 | 0.39 | 38.4 | 38.499 | 38.28 | 35843 |
| 1726093800 | 38.34 | 0.2 | 0.52 | 38.14 | 38.34 | 37.8 | 35139 |
| 1726007400 | 38.14 | 0.08 | 0.21 | 38.15 | 38.15 | 37.92 | 197007 |
| 1725921000 | 38.06 | 0.25 | 0.66 | 38.02 | 38.08 | 37.925 | 51372 |
| 1725661800 | 37.81 | -0.32 | -0.84 | 38.13 | 38.205 | 37.77 | 95441 |
| 1725575400 | 38.13 | -0.06 | -0.16 | 38.19 | 38.2557 | 38.0367 | 347253 |
| 1725489000 | 38.19 | -0.04 | -0.10 | 38.24 | 38.28 | 38.11 | 389833 |
| 1725402600 | 38.23 | -0.36 | -0.94 | 38.56 | 38.56 | 38.1 | 218136 |
| 1725057000 | 38.5937 | 0.16 | 0.43 | 38.49 | 38.6 | 38.355 | 92980 |
| 1724970600 | 38.43 | 0.01 | 0.03 | 38.4 | 38.5674 | 38.37 | 31430 |
| 1724884200 | 38.42 | -0.11 | -0.29 | 38.57 | 38.57 | 38.2761 | 66260 |
| 1724797800 | 38.53 | 0.04 | 0.10 | 38.46 | 38.53 | 38.39 | 50959 |
| 1724711400 | 38.49 | -0.03 | -0.08 | 38.52 | 38.52 | 38.42 | 116026 |
| 1724452200 | 38.52 | 0.24 | 0.63 | 38.375 | 38.52 | 38.34 | 47716 |
| 1724365800 | 38.28 | -0.17 | -0.44 | 39.68 | 39.68 | 38.2581 | 57276 |
| 1724279400 | 38.45 | 0.11 | 0.27 | 38.47 | 38.47 | 38.3325 | 72614 |
| 1724193000 | 38.345 | -0.01 | -0.01 | 38.42 | 38.42 | 38.3299 | 99234 |
| 1724106600 | 38.35 | 0.15 | 0.39 | 38.2 | 38.37 | 38.2 | 191221 |
| 1723847400 | 38.2 | 0.02 | 0.05 | 38.16 | 38.21 | 38.16 | 185955 |
| 1723761000 | 38.18 | 0.02 | 0.07 | 38.23 | 38.23 | 38.16 | 62965 |
| 1723674600 | 38.155 | -0.01 | -0.01 | 38.22 | 38.22 | 38.1201 | 14013 |
| 1723588200 | 38.16 | 0.02 | 0.07 | 38.14 | 38.1899 | 38.1218 | 17087 |
| 1723501800 | 38.1351 | 0.01 | 0.04 | 38.1215 | 38.17 | 38.11 | 11902 |
| 1723242600 | 38.1215 | 0.1 | 0.27 | 38 | 38.13 | 38 | 7500 |
| 1723156200 | 38.0201 | 0.15 | 0.39 | 37.8725 | 38.0552 | 37.8725 | 19677 |
| 1723069800 | 37.8725 | -0.04 | -0.10 | 38.12 | 38.12 | 37.84 | 14639 |
| 1722983400 | 37.9108 | 0.28 | 0.75 | 37.63 | 38.0199 | 37.63 | 10671 |
| 1722897000 | 37.63 | -0.37 | -0.97 | 37.16 | 37.75 | 37.16 | 30031 |
| 1722637800 | 38.0004 | -0.05 | -0.14 | 38.13 | 38.13 | 37.9 | 13507 |
| 1722551400 | 38.0551 | -0.01 | -0.04 | 38.16 | 38.16 | 38.05 | 10528 |
| 1722465000 | 38.0699 | 0.04 | 0.10 | 38.09 | 38.09 | 38.05 | 6754 |
| 1722378600 | 38.0316 | -0.01 | -0.02 | 38.0398 | 38.07 | 38.03 | 2091 |
| 1722292200 | 38.0398 | 0.02 | 0.06 | 38.018 | 38.07 | 38.018 | 3891 |
| 1722033000 | 38.018 | 0.03 | 0.07 | 38 | 38.045 | 38 | 4192 |
| 1721946600 | 37.99 | 0.03 | 0.07 | 38.06 | 38.06 | 37.9636 | 4192 |
| 1721860200 | 37.9646 | -0.06 | -0.17 | 37.94 | 38.0177 | 37.94 | 11812 |
| 1721773800 | 38.0293 | 0.02 | 0.05 | 38.01 | 38.033 | 38 | 7363 |
| 1721687400 | 38.01 | 0.03 | 0.07 | 37.9841 | 38.02 | 37.9841 | 5764 |
| 1721428200 | 37.9841 | 0 | 0.01 | 37.98 | 37.9841 | 37.95 | 6339 |
| 1721341800 | 37.98 | -0.02 | -0.05 | 38 | 38.0099 | 37.95 | 8573 |
| 1721255400 | 37.9998 | 0.02 | 0.05 | 37.89 | 38 | 37.89 | 30238 |
| 1721169000 | 37.98 | 0.01 | 0.03 | 37.96 | 38.005 | 37.96 | 5455 |
| 1721082600 | 37.97 | -0.01 | -0.03 | 38.01 | 38.01 | 37.961 | 23324 |
| 1720823400 | 37.98 | 0.01 | 0.03 | 37.97 | 37.99 | 37.97 | 14663 |
| 1720737000 | 37.97 | 0 | 0.00 | 37.9695 | 37.97 | 37.94 | 3220 |
| 1720650600 | 37.9695 | 0.03 | 0.08 | 37.95 | 37.98 | 37.95 | 5379 |
| 1720564200 | 37.94 | 0 | 0.00 | 37.94 | 37.9899 | 37.93 | 11421 |
| 1720477800 | 37.94 | 0.02 | 0.05 | 37.92 | 37.94 | 37.915 | 20252 |
| 1720218600 | 37.92 | 0.02 | 0.05 | 37.9 | 37.93 | 37.89 | 20160 |
| 1720040640 | 37.9 | 0.02 | 0.05 | 37.89 | 37.9 | 37.89 | 7033 |
| 1719959400 | 37.88 | -0 | -0.01 | 37.86 | 37.9 | 37.86 | 125213 |
| 1719873000 | 37.882 | 0.05 | 0.12 | 37.86 | 37.882 | 37.84 | 28691 |
| 1719613800 | 37.8353 | 0 | 0.00 | 37.8353 | 37.8353 | 37.8353 | 0 |
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
