Premium
FT Vest US Equity Deep Buffer ETF June (DJUN)
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 | 1.4199 | 3.54354878962 | 40.07 | 41.4899 | 39.582 | 8319 | 40.64823454 | SP |
| 4 | -0.9001 | -2.12337815523 | 42.39 | 42.39 | 38.8 | 37436 | 40.02416011 | SP |
| 12 | -2.6874 | -6.08321468265 | 44.1773 | 44.77 | 38.8 | 45055 | 42.07484255 | SP |
| 26 | -1.3601 | -3.17409568261 | 42.85 | 44.77 | 38.8 | 29186 | 42.47131615 | SP |
| 52 | 1.6899 | 4.2459798995 | 39.8 | 44.77 | 38.8 | 28848 | 41.78780543 | SP |
| 156 | 7.7987 | 23.1475875006 | 33.6912 | 44.77 | 30.59 | 34787 | 36.05127876 | SP |
| 260 | 11.0161 | 36.1494135946 | 30.4738 | 44.77 | 30.0584 | 25019 | 35.59403234 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 41.4899 | 0.24 | 0.59 | 41.2452 | 41.4899 | 41.0701 | 6944 |
| 1745533800 | 41.2452 | 0.52 | 1.28 | 40.7227 | 41.28 | 40.64 | 6503 |
| 1745447400 | 40.7227 | 0.45 | 1.11 | 40.95 | 41.135 | 40.62 | 18880 |
| 1745361000 | 40.2775 | 0.54 | 1.35 | 39.7402 | 40.35 | 39.7402 | 3494 |
| 1745274600 | 39.7402 | -0.52 | -1.30 | 40.07 | 40.07 | 39.582 | 4397 |
| 1744929000 | 40.2624 | 0.04 | 0.11 | 40.22 | 40.43 | 40.158 | 8993 |
| 1744842600 | 40.22 | -0.65 | -1.59 | 40.54 | 40.7065 | 40.19 | 6281 |
| 1744756200 | 40.8687 | -0.11 | -0.28 | 41.02 | 41.0899 | 40.8037 | 7829 |
| 1744669800 | 40.9828 | 0.09 | 0.22 | 41.36 | 41.36 | 40.91 | 40580 |
| 1744410600 | 40.8915 | 0.46 | 1.14 | 40.39 | 40.8915 | 40.315 | 5801 |
| 1744324200 | 40.43 | -0.81 | -1.96 | 40.74 | 40.74 | 39.925 | 16700 |
| 1744237800 | 41.24 | 2.01 | 5.12 | 39.09 | 41.24 | 39.09 | 26018 |
| 1744151400 | 39.2303 | -0.33 | -0.83 | 40.26 | 40.265 | 38.9901 | 12286 |
| 1744065000 | 39.56 | -0.04 | -0.10 | 39.01 | 39.69 | 38.8 | 50201 |
| 1743805800 | 39.6 | -1.27 | -3.12 | 40.18 | 40.18 | 39.58 | 439940 |
| 1743719400 | 40.8742 | -1.46 | -3.45 | 41.4 | 41.4899 | 40.1 | 17599 |
| 1743633000 | 42.3339 | 0.26 | 0.62 | 41.78 | 42.3599 | 41.78 | 6195 |
| 1743546600 | 42.0711 | 0.09 | 0.21 | 41.89 | 42.09 | 41.81 | 17511 |
| 1743460200 | 41.9837 | 0.18 | 0.43 | 41.52 | 41.9837 | 41.41 | 12230 |
| 1743201000 | 41.8019 | -0.66 | -1.56 | 42.39 | 42.39 | 41.75 | 9837 |
| 1743114600 | 42.4641 | -0.15 | -0.34 | 42.47 | 42.674151 | 42.42 | 13369 |
| 1743028200 | 42.61 | -0.31 | -0.72 | 42.88 | 42.88 | 42.42 | 893336 |
| 1742941800 | 42.9194 | 0.03 | 0.07 | 42.94 | 43.04 | 42.8208 | 591319 |
| 1742855400 | 42.8899 | 0.61 | 1.44 | 42.69 | 42.8899 | 42.69 | 3553 |
| 1742596200 | 42.2813 | 0.01 | 0.01 | 42.01 | 42.2813 | 41.98 | 9400 |
| 1742509800 | 42.2762 | -0.09 | -0.20 | 42.14 | 42.51 | 42.14 | 12899 |
| 1742423400 | 42.3623 | 0.35 | 0.82 | 42.16 | 42.419 | 42.12 | 3486 |
| 1742337000 | 42.0167 | -0.38 | -0.89 | 42.3937 | 42.3937 | 41.94 | 3194 |
| 1742250600 | 42.3937 | 0.21 | 0.49 | 42.17 | 42.5299 | 42.12 | 17034 |
| 1741991400 | 42.1852 | 0.68 | 1.64 | 41.5054 | 42.1852 | 41.5054 | 10266 |
| 1741905000 | 41.5054 | -0.48 | -1.15 | 41.988 | 41.988 | 41.4501 | 6302 |
| 1741818600 | 41.988 | 0.09 | 0.21 | 42.09 | 42.15 | 41.74 | 17152 |
| 1741732200 | 41.8989 | -0.2 | -0.48 | 42.01 | 42.1597 | 41.63 | 15733 |
| 1741645800 | 42.1014 | -0.84 | -1.95 | 42.5 | 42.5 | 42.07 | 3349 |
| 1741390200 | 42.9394 | 0.17 | 0.40 | 42.77 | 42.94 | 42.41 | 48299 |
| 1741303800 | 42.77 | -0.55 | -1.27 | 42.95 | 43.02 | 42.59 | 16793 |
| 1741217400 | 43.32 | 0.38 | 0.88 | 43.03 | 43.3399 | 42.78 | 14744 |
| 1741131000 | 42.94 | -0.33 | -0.76 | 43.27 | 43.35 | 42.77 | 20613 |
| 1741044600 | 43.27 | -0.53 | -1.21 | 43.7994 | 43.866 | 43.19 | 27737 |
| 1740785400 | 43.7994 | 0.41 | 0.95 | 43.39 | 43.7994 | 43.33 | 14151 |
| 1740699000 | 43.3871 | -0.45 | -1.02 | 43.8361 | 43.87 | 43.3871 | 3309 |
| 1740612600 | 43.8361 | 0.01 | 0.03 | 43.825 | 44.06 | 43.75 | 11308 |
| 1740526200 | 43.825 | -0.12 | -0.26 | 43.9 | 43.9 | 43.7 | 11309 |
| 1740439800 | 43.94 | -0.14 | -0.32 | 44.21 | 44.21 | 43.94 | 7167 |
| 1740180600 | 44.0793 | -0.42 | -0.93 | 44.4953 | 44.4953 | 44.0793 | 14992 |
| 1740094200 | 44.4953 | -0.06 | -0.14 | 44.5 | 44.5 | 44.35 | 10241 |
| 1740007800 | 44.558 | 0.14 | 0.32 | 44.415 | 44.5999 | 44.41 | 2640 |
| 1739921400 | 44.415 | -0.01 | -0.03 | 44.77 | 44.77 | 44.3807 | 5734 |
| 1739575800 | 44.4279 | 0.03 | 0.07 | 44.3976 | 44.435 | 44.38 | 2593 |
| 1739489400 | 44.3976 | 0.23 | 0.53 | 44.164 | 44.42 | 44.164 | 7573 |
| 1739403000 | 44.164 | -0.07 | -0.15 | 44.232 | 44.24 | 44.01 | 2546 |
| 1739316600 | 44.232 | 0.06 | 0.14 | 44.06 | 44.24 | 44.06 | 5978 |
| 1739230200 | 44.17 | 0.13 | 0.29 | 44.205 | 44.2192 | 44.12 | 15270 |
| 1738971000 | 44.0442 | -0.19 | -0.42 | 44.2301 | 44.4199 | 44.002 | 23375 |
| 1738884600 | 44.2301 | 0.1 | 0.22 | 44.1345 | 44.258 | 44.13 | 5822 |
| 1738798200 | 44.1345 | 0.07 | 0.16 | 44.0651 | 44.1345 | 43.96 | 4860 |
| 1738711800 | 44.0651 | 0.16 | 0.36 | 43.82 | 44.0651 | 43.82 | 10119 |
| 1738625400 | 43.9051 | -0.1 | -0.24 | 44.01 | 44.01 | 43.63 | 8641 |
| 1738366200 | 44.01 | -0.17 | -0.38 | 44.1773 | 44.3599 | 44.01 | 5687 |
| 1738279800 | 44.1773 | 0.11 | 0.25 | 44.0664 | 44.1773 | 44.03 | 27905 |
| 1738193400 | 44.0664 | -0.08 | -0.18 | 44.1467 | 44.1467 | 43.97 | 3471 |
| 1738107000 | 44.1467 | 0.25 | 0.56 | 43.9 | 44.17 | 43.885 | 9099 |
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
