Premium
FT Vest US Equity Deep Buffer ETF February (DFEB)
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 | 0.145 | 0.286391467509 | 50.63 | 50.76 | 50.385 | 9974 | 50.62488407 | SP |
| 4 | 0.665 | 1.32708042307 | 50.11 | 50.76 | 49.97 | 11623 | 50.41202162 | SP |
| 12 | 1.555 | 3.15928484356 | 49.22 | 50.76 | 49.175 | 13360 | 50.08902957 | SP |
| 26 | 2.835 | 5.91364205257 | 47.94 | 50.76 | 46.5948 | 27864 | 48.56760824 | SP |
| 52 | 5.995 | 13.3876730683 | 44.78 | 50.76 | 44.6801 | 24074 | 47.61211389 | SP |
| 156 | 15.645 | 44.5345858241 | 35.13 | 50.76 | 33.76 | 35862 | 41.69343755 | SP |
| 260 | 16.3897 | 47.6648451519 | 34.3853 | 50.76 | 32.35 | 42166 | 37.95768944 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 50.775 | 0.13 | 0.27 | 50.64 | 50.775 | 50.64 | 5631 |
| 1783636200 | 50.64 | 0.1 | 0.20 | 50.5398 | 50.68 | 50.5398 | 5720 |
| 1783549800 | 50.5398 | -0.04 | -0.08 | 50.5788 | 50.5788 | 50.385 | 3998 |
| 1783463400 | 50.5788 | -0.07 | -0.13 | 50.645 | 50.645 | 50.5 | 5338 |
| 1783377000 | 50.645 | 0.16 | 0.32 | 50.63 | 50.66 | 50.56 | 24841 |
| 1783031400 | 50.4817 | -0.01 | -0.02 | 50.4901 | 50.62 | 50.3665 | 16851 |
| 1782945000 | 50.4901 | -0 | -0.00 | 50.4924 | 50.5615 | 50.4131 | 50462 |
| 1782858600 | 50.4924 | 0.15 | 0.29 | 50.345 | 50.55 | 50.32 | 7392 |
| 1782772200 | 50.345 | 0.28 | 0.57 | 50.18 | 50.345 | 50.18 | 3124 |
| 1782513000 | 50.06 | -0.08 | -0.16 | 49.97 | 50.21 | 49.97 | 7582 |
| 1782426600 | 50.1398 | 0 | 0.01 | 50.135 | 50.2998 | 50.115 | 5381 |
| 1782340200 | 50.135 | 0.02 | 0.03 | 50.12 | 50.31 | 50.08 | 10414 |
| 1782253800 | 50.12 | -0.28 | -0.56 | 50.4 | 50.4 | 50.1 | 13441 |
| 1782167400 | 50.4 | -0.04 | -0.08 | 50.44 | 50.49 | 50.36 | 3644 |
| 1781821800 | 50.44 | 0.18 | 0.36 | 50.45 | 50.48 | 50.4 | 16235 |
| 1781735400 | 50.26 | -0.19 | -0.38 | 50.45 | 50.51 | 50.23 | 19166 |
| 1781649000 | 50.45 | -0.05 | -0.10 | 50.5 | 50.6045 | 50.45 | 5586 |
| 1781562600 | 50.5 | 0.31 | 0.62 | 50.56 | 50.58 | 50.5 | 4755 |
| 1781303400 | 50.19 | 0.11 | 0.22 | 50.11 | 50.25 | 50.08 | 5292 |
| 1781217000 | 50.08 | 0.24 | 0.48 | 49.9 | 50.14 | 49.8101 | 5971 |
| 1781130600 | 49.84 | -0.23 | -0.46 | 50.07 | 50.105 | 49.84 | 34349 |
| 1781044200 | 50.07 | -0.07 | -0.14 | 50.14 | 50.245 | 49.81 | 4506 |
| 1780957800 | 50.14 | 0 | 0.00 | 50.21 | 50.3105 | 50.14 | 21216 |
| 1780698600 | 50.14 | -0.42 | -0.83 | 50.5573 | 50.5573 | 50.08 | 7700 |
| 1780612200 | 50.5573 | 0.11 | 0.21 | 50.51 | 50.6 | 50.47 | 4397 |
| 1780525800 | 50.45 | -0.1 | -0.21 | 50.52 | 50.52 | 50.45 | 4597 |
| 1780439400 | 50.5549 | 0.05 | 0.11 | 50.48 | 50.61 | 50.48 | 5311 |
| 1780353000 | 50.5 | -0.02 | -0.03 | 50.4 | 50.58 | 50.4 | 14658 |
| 1780093800 | 50.5152 | 0.1 | 0.19 | 50.41 | 50.53 | 50.41 | 7437 |
| 1780007400 | 50.42 | 0.1 | 0.20 | 50.32 | 50.4993 | 50.32 | 10557 |
| 1779921000 | 50.32 | 0.02 | 0.04 | 50.2 | 50.42 | 50.2 | 8701 |
| 1779834600 | 50.3 | 0.09 | 0.18 | 50.21 | 50.385 | 50.21 | 8713 |
| 1779489000 | 50.21 | 0.06 | 0.12 | 50.15 | 50.3 | 50.15 | 4102 |
| 1779402600 | 50.15 | 0.04 | 0.08 | 50.03 | 50.23 | 50.03 | 13841 |
| 1779316200 | 50.11 | 0.17 | 0.34 | 49.94 | 50.14 | 49.94 | 17334 |
| 1779229800 | 49.94 | -0.12 | -0.24 | 50.0616 | 50.0616 | 49.88 | 15990 |
| 1779143400 | 50.0616 | -0.02 | -0.04 | 50.08 | 50.095 | 49.94 | 194976 |
| 1778884200 | 50.08 | -0.13 | -0.26 | 50.06 | 50.11 | 50.01 | 6355 |
| 1778797800 | 50.21 | 0.13 | 0.27 | 50.075 | 50.25 | 50.075 | 14173 |
| 1778711400 | 50.075 | 0.05 | 0.11 | 49.94 | 50.1199 | 49.94 | 4676 |
| 1778625000 | 50.0202 | -0.02 | -0.04 | 50.0401 | 50.0401 | 49.88 | 5790 |
| 1778538600 | 50.0401 | 0.01 | 0.02 | 50.0307 | 50.08 | 50.02 | 5456 |
| 1778279400 | 50.0307 | 0.14 | 0.28 | 49.92 | 50.0499 | 49.92 | 4041 |
| 1778193000 | 49.8925 | -0.06 | -0.13 | 49.955 | 50.03 | 49.86 | 8059 |
| 1778106600 | 49.955 | 0.24 | 0.49 | 49.7131 | 49.955 | 49.7131 | 5762 |
| 1778020200 | 49.7131 | 0.14 | 0.29 | 49.57 | 49.7765 | 49.57 | 6424 |
| 1777933800 | 49.57 | -0.12 | -0.23 | 49.6865 | 49.7 | 49.5301 | 6648 |
| 1777674600 | 49.6865 | 0.06 | 0.11 | 49.6302 | 49.78 | 49.6302 | 5453 |
| 1777588200 | 49.6302 | 0.24 | 0.50 | 49.45 | 49.64 | 49.43 | 8643 |
| 1777501800 | 49.3857 | -0.04 | -0.09 | 49.43 | 49.4499 | 49.33 | 8627 |
| 1777415400 | 49.43 | -0.08 | -0.16 | 49.34 | 49.45 | 49.34 | 3925 |
| 1777329000 | 49.51 | 0.02 | 0.05 | 49.34 | 49.52 | 49.34 | 12191 |
| 1777069800 | 49.485 | 0.16 | 0.33 | 49.3233 | 49.5 | 49.32 | 8769 |
| 1776983400 | 49.3233 | -0.04 | -0.07 | 49.36 | 49.44 | 49.2 | 14743 |
| 1776897000 | 49.36 | 0.16 | 0.33 | 49.2 | 49.41 | 49.2 | 6467 |
| 1776810600 | 49.2 | -0.09 | -0.18 | 49.43 | 49.43 | 49.175 | 14879 |
| 1776724200 | 49.291 | -0.05 | -0.11 | 49.37 | 49.37 | 49.2201 | 10526 |
| 1776465000 | 49.3453 | 0.29 | 0.58 | 49.22 | 49.41 | 49.22 | 6352 |
| 1776378600 | 49.06 | -0.03 | -0.06 | 49.03 | 49.1587 | 49.02 | 21238 |
| 1776292200 | 49.09 | 0.16 | 0.33 | 48.93 | 49.09 | 48.93 | 6032 |
| 1776205800 | 48.93 | 0.25 | 0.51 | 48.67 | 48.939 | 48.67 | 11353 |
| 1776119400 | 48.68 | 0.27 | 0.57 | 48.31 | 48.68 | 48.31 | 18393 |
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.
