Premium
FT Vest US Equity Quarterly 2.5 to 15 Buffer ETF (DHDG)
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 | 0.26 | 0.716253443526 | 36.3 | 36.62 | 35.915 | 11798 | 36.36362477 | SP |
| 4 | 0.26 | 0.716253443526 | 36.3 | 36.62 | 35.88 | 5668 | 36.30472217 | SP |
| 12 | 2.56 | 7.52941176471 | 34 | 36.62 | 33.9409 | 63731 | 35.5167274 | SP |
| 26 | 2.55 | 7.49779476625 | 34.01 | 36.62 | 33.43 | 43007 | 35.16361565 | SP |
| 52 | 4.7082 | 14.7815822026 | 31.8518 | 36.62 | 31.8101 | 31114 | 34.43774788 | SP |
| 156 | 15.2739 | 71.7552769178 | 21.2861 | 36.62 | 21.2861 | 14655 | 33.26421162 | SP |
| 260 | 15.2739 | 71.7552769178 | 21.2861 | 36.62 | 21.2861 | 8781 | 33.26421162 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 36.56 | -0.03 | -0.07 | 36.5865 | 36.6501 | 36.54 | 6650 |
| 1782945000 | 36.5865 | 0.02 | 0.05 | 36.5672 | 36.62 | 36.49 | 17665 |
| 1782858600 | 36.5672 | 0.17 | 0.46 | 36.4 | 36.5672 | 36.4 | 17023 |
| 1782772200 | 36.4 | 0.48 | 1.35 | 36.27 | 36.43 | 36.27 | 2390 |
| 1782513000 | 35.915 | -0.26 | -0.71 | 36.08 | 36.28 | 35.915 | 12734 |
| 1782426600 | 36.17 | -0.03 | -0.08 | 36.3 | 36.32 | 36.16 | 9176 |
| 1782340200 | 36.1972 | -0 | -0.01 | 36.21 | 36.32 | 36.16 | 4203 |
| 1782253800 | 36.2 | -0.22 | -0.60 | 36.29 | 36.32 | 36.2 | 5601 |
| 1782167400 | 36.42 | -0.02 | -0.04 | 36.55 | 36.55 | 36.39 | 1364 |
| 1781821800 | 36.435 | 0.18 | 0.49 | 36.2562 | 36.435 | 36.2562 | 1403 |
| 1781735400 | 36.2562 | -0.19 | -0.53 | 36.45 | 36.45 | 36.2562 | 4349 |
| 1781649000 | 36.45 | -0.04 | -0.10 | 36.57 | 36.57 | 36.45 | 1309 |
| 1781562600 | 36.4852 | 0.24 | 0.65 | 36.248 | 36.52 | 36.248 | 8523 |
| 1781303400 | 36.248 | 0.09 | 0.24 | 36.16 | 36.248 | 36.16 | 418 |
| 1781217000 | 36.16 | 0.23 | 0.64 | 36.05 | 36.16 | 35.88 | 1959 |
| 1781130600 | 35.93 | -0.19 | -0.54 | 36.1233 | 36.1233 | 35.925 | 8653 |
| 1781044200 | 36.1233 | -0.06 | -0.16 | 36.1812 | 36.3 | 35.9 | 4803 |
| 1780957800 | 36.1812 | 0.03 | 0.08 | 36.1538 | 36.22 | 36.1538 | 572 |
| 1780698600 | 36.1538 | -0.28 | -0.76 | 36.46 | 36.46 | 36.1101 | 1800 |
| 1780612200 | 36.43 | 0.04 | 0.11 | 36.3 | 36.45 | 36.3 | 3751 |
| 1780525800 | 36.389 | -0.04 | -0.10 | 36.425 | 36.4294 | 36.3501 | 6576 |
| 1780439400 | 36.425 | 0.02 | 0.05 | 36.48 | 36.48 | 36.39 | 1606 |
| 1780353000 | 36.405 | 0.01 | 0.03 | 35.65 | 36.42 | 35.65 | 2104 |
| 1780093800 | 36.395 | 0.04 | 0.11 | 36.355 | 36.41 | 36.355 | 8639 |
| 1780007400 | 36.355 | 0.07 | 0.19 | 36.36 | 36.36 | 36.29 | 7665 |
| 1779921000 | 36.2843 | 0.04 | 0.12 | 36.35 | 36.35 | 36.23 | 43058 |
| 1779834600 | 36.24 | 0.05 | 0.14 | 36.31 | 36.31 | 36.22 | 6231 |
| 1779489000 | 36.1899 | 0.04 | 0.12 | 36.145 | 36.23 | 36.145 | 20662 |
| 1779402600 | 36.145 | 0.05 | 0.12 | 36.1 | 36.145 | 36.041 | 1708 |
| 1779316200 | 36.1 | 0.16 | 0.45 | 36.05 | 36.1 | 35.98 | 88014 |
| 1779229800 | 35.94 | -0.08 | -0.22 | 36.02 | 36.04 | 35.94 | 33575 |
| 1779143400 | 36.02 | 0.03 | 0.08 | 35.99 | 36.0237 | 35.9305 | 624927 |
| 1778884200 | 35.99 | -0.12 | -0.33 | 36.11 | 36.11 | 35.99 | 1560 |
| 1778797800 | 36.11 | 0.05 | 0.14 | 36.0589 | 36.15 | 36.0589 | 117790 |
| 1778711400 | 36.0589 | 0.1 | 0.28 | 36.04 | 36.06 | 35.9505 | 7381 |
| 1778625000 | 35.96 | -0.04 | -0.10 | 35.995 | 36.01 | 35.88 | 5740 |
| 1778538600 | 35.995 | 0.02 | 0.06 | 35.975 | 36.05 | 35.975 | 21582 |
| 1778279400 | 35.975 | 0.09 | 0.25 | 35.885 | 36.015 | 35.885 | 7114 |
| 1778193000 | 35.885 | -0.05 | -0.14 | 35.935 | 35.97 | 35.8601 | 7049 |
| 1778106600 | 35.935 | 0.16 | 0.46 | 35.77 | 35.966 | 35.77 | 3631 |
| 1778020200 | 35.77 | 0.13 | 0.37 | 35.6399 | 35.79 | 35.6399 | 6547 |
| 1777933800 | 35.6399 | -0.07 | -0.20 | 35.72 | 35.7699 | 35.57 | 19010 |
| 1777674600 | 35.7105 | 0.05 | 0.13 | 35.6651 | 35.76 | 35.6651 | 18420 |
| 1777588200 | 35.6651 | 0.16 | 0.44 | 35.51 | 35.6651 | 35.4701 | 7750 |
| 1777501800 | 35.51 | 0 | 0.00 | 35.51 | 35.52 | 35.44 | 27566 |
| 1777415400 | 35.51 | -0.05 | -0.13 | 35.43 | 35.51 | 35.43 | 19016 |
| 1777329000 | 35.555 | 0.03 | 0.09 | 35.5235 | 35.57 | 35.5101 | 20458 |
| 1777069800 | 35.5235 | 0.13 | 0.37 | 35.3943 | 35.5235 | 35.3943 | 5073 |
| 1776983400 | 35.3943 | -0.07 | -0.18 | 35.4593 | 35.4899 | 35.3599 | 14036 |
| 1776897000 | 35.4593 | 0.18 | 0.51 | 35.37 | 35.46 | 35.37 | 73384 |
| 1776810600 | 35.28 | -0.1 | -0.28 | 35.48 | 35.48 | 35.27 | 2133237 |
| 1776724200 | 35.38 | -0.05 | -0.14 | 35.45 | 35.45 | 35.35 | 16736 |
| 1776465000 | 35.43 | 0.44 | 1.25 | 35.17 | 35.49 | 35.17 | 17818 |
| 1776378600 | 34.9932 | 0.04 | 0.12 | 34.95 | 35.04 | 34.881 | 141694 |
| 1776292200 | 34.95 | 0.31 | 0.89 | 34.6417 | 34.95 | 34.6417 | 10154 |
| 1776205800 | 34.6417 | 0.35 | 1.03 | 34.31 | 34.65 | 34.31 | 4743 |
| 1776119400 | 34.2881 | 0.23 | 0.66 | 34.063 | 34.2881 | 34 | 31120 |
| 1775860200 | 34.063 | -0.07 | -0.19 | 34.12 | 34.14 | 34.063 | 2444 |
| 1775773800 | 34.1283 | 0.13 | 0.38 | 34 | 34.14 | 33.9409 | 2871 |
| 1775687400 | 34 | 0.25 | 0.74 | 34.12 | 34.12 | 33.93 | 8476 |
| 1775601000 | 33.75 | 0.06 | 0.18 | 33.66 | 33.86 | 33.54 | 72045 |
| 1775514600 | 33.6904 | 0 | 0.01 | 33.6883 | 33.71 | 33.65 | 26023 |
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.
