Premium
FT Vest US Equity Deep Buffer ETF March (DMAR)
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 | -0.215 | -0.480769230769 | 44.72 | 44.8 | 44.47 | 54787 | 44.51228968 | SP |
| 4 | 0.045 | 0.101214574899 | 44.46 | 44.8 | 44.18 | 17604 | 44.52421252 | SP |
| 12 | 2.075 | 4.89040773038 | 42.43 | 44.8 | 42.29 | 15128 | 43.93702546 | SP |
| 26 | 2.935 | 7.06038008179 | 41.57 | 44.8 | 41.56 | 27810 | 42.57124696 | SP |
| 52 | 5.4022 | 13.8153789498 | 39.1028 | 44.8 | 39.1028 | 24022 | 41.61286099 | SP |
| 156 | 12.575 | 39.383025368 | 31.93 | 44.8 | 31.51 | 36221 | 36.89651618 | SP |
| 260 | 13.6151 | 44.0762190878 | 30.8899 | 44.8 | 29.15 | 44794 | 33.68022463 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 44.505 | -0.14 | -0.31 | 44.645 | 44.645 | 44.47 | 203079 |
| 1782167400 | 44.645 | -0.02 | -0.04 | 44.665 | 44.7599 | 44.58 | 4074 |
| 1781821800 | 44.665 | 0.14 | 0.31 | 44.8 | 44.8 | 44.6 | 5628 |
| 1781735400 | 44.5249 | -0.2 | -0.44 | 44.72 | 44.77 | 44.5249 | 6365 |
| 1781649000 | 44.72 | 0.02 | 0.03 | 44.73 | 44.7901 | 44.68 | 6313 |
| 1781562600 | 44.705 | 0.18 | 0.41 | 44.63 | 44.7787 | 44.63 | 3834 |
| 1781303400 | 44.5241 | 0.06 | 0.14 | 44.46 | 44.5699 | 44.44 | 9397 |
| 1781217000 | 44.46 | 0.28 | 0.63 | 44.18 | 44.46 | 44.18 | 20462 |
| 1781130600 | 44.18 | -0.25 | -0.55 | 44.43 | 44.45 | 44.18 | 6271 |
| 1781044200 | 44.4252 | -0.09 | -0.21 | 44.52 | 44.5222 | 44.26 | 12724 |
| 1780957800 | 44.52 | 0.09 | 0.20 | 44.4295 | 44.56 | 44.4295 | 5973 |
| 1780698600 | 44.4295 | -0.3 | -0.67 | 44.73 | 44.73 | 44.41 | 4897 |
| 1780612200 | 44.73 | 0.07 | 0.16 | 44.66 | 44.75 | 44.655 | 3696 |
| 1780525800 | 44.66 | -0.04 | -0.10 | 44.7 | 44.7 | 44.64 | 4086 |
| 1780439400 | 44.7043 | -0.02 | -0.04 | 44.72 | 44.75 | 44.7043 | 5108 |
| 1780353000 | 44.72 | 0.02 | 0.06 | 44.695 | 44.74 | 44.695 | 3722 |
| 1780093800 | 44.695 | 0.04 | 0.08 | 44.66 | 44.7399 | 44.64 | 6018 |
| 1780007400 | 44.66 | 0.07 | 0.17 | 44.5851 | 44.6899 | 44.5851 | 7002 |
| 1779921000 | 44.5851 | 0.01 | 0.01 | 44.46 | 44.61 | 44.46 | 15823 |
| 1779834600 | 44.58 | 0.05 | 0.11 | 44.53 | 44.62 | 44.53 | 2605 |
| 1779489000 | 44.53 | 0.03 | 0.07 | 44.4999 | 44.5599 | 44.47 | 8262 |
| 1779402600 | 44.4999 | 0.07 | 0.17 | 44.44 | 44.4999 | 44.395 | 7848 |
| 1779316200 | 44.4253 | 0.12 | 0.26 | 44.3 | 44.44 | 44.3 | 18245 |
| 1779229800 | 44.3101 | -0.07 | -0.16 | 44.28 | 44.3999 | 44.28 | 9036 |
| 1779143400 | 44.38 | 0.03 | 0.08 | 44.42 | 44.42 | 44.31 | 4023 |
| 1778884200 | 44.3451 | -0.1 | -0.23 | 44.4452 | 44.4452 | 44.2918 | 5703 |
| 1778797800 | 44.4452 | 0.07 | 0.16 | 44.3732 | 44.49 | 44.3732 | 13124 |
| 1778711400 | 44.3732 | 0.05 | 0.12 | 44.3 | 44.418 | 44.3 | 19020 |
| 1778625000 | 44.3188 | -0.02 | -0.04 | 44.3351 | 44.3351 | 44.2428 | 3484 |
| 1778538600 | 44.3351 | -0 | -0.00 | 44.28 | 44.396 | 44.28 | 9465 |
| 1778279400 | 44.3353 | 0.1 | 0.22 | 44.2401 | 44.38 | 44.2401 | 7252 |
| 1778193000 | 44.2401 | -0.02 | -0.06 | 44.19 | 44.33 | 44.19 | 3756 |
| 1778106600 | 44.265 | 0.19 | 0.42 | 44.16 | 44.28 | 44.16 | 12925 |
| 1778020200 | 44.08 | 0.05 | 0.11 | 44.06 | 44.17 | 44.06 | 19022 |
| 1777933800 | 44.0301 | -0.07 | -0.17 | 44.105 | 44.16 | 44.0054 | 32804 |
| 1777674600 | 44.105 | 0.04 | 0.10 | 44.06 | 44.18 | 44.06 | 3371 |
| 1777588200 | 44.06 | 0.16 | 0.38 | 43.94 | 44.09 | 43.93 | 5498 |
| 1777501800 | 43.895 | -0.05 | -0.10 | 43.93 | 43.97 | 43.88 | 13643 |
| 1777415400 | 43.94 | -0.05 | -0.11 | 43.83 | 43.95 | 43.83 | 7586 |
| 1777329000 | 43.99 | 0.03 | 0.07 | 43.87 | 44.01 | 43.87 | 30041 |
| 1777069800 | 43.9602 | 0.13 | 0.30 | 43.86 | 43.98 | 43.86 | 6880 |
| 1776983400 | 43.83 | -0.12 | -0.27 | 43.89 | 43.9388 | 43.71 | 7996 |
| 1776897000 | 43.95 | 0.21 | 0.48 | 43.87 | 43.95 | 43.83 | 5977 |
| 1776810600 | 43.7393 | -0.1 | -0.22 | 43.92 | 43.92 | 43.7393 | 2051 |
| 1776724200 | 43.835 | -0.05 | -0.10 | 43.86 | 43.92 | 43.81 | 7068 |
| 1776465000 | 43.88 | 0.18 | 0.40 | 43.81 | 43.9499 | 43.81 | 6630 |
| 1776378600 | 43.705 | 0.04 | 0.09 | 43.72 | 43.764 | 43.6301 | 13194 |
| 1776292200 | 43.665 | 0.09 | 0.22 | 43.61 | 43.665 | 43.605 | 3321 |
| 1776205800 | 43.57 | 0.15 | 0.34 | 43.4236 | 43.61 | 43.4236 | 9578 |
| 1776119400 | 43.4236 | 0.16 | 0.38 | 43.17 | 43.4236 | 43.17 | 10990 |
| 1775860200 | 43.26 | 0.03 | 0.07 | 43.23 | 43.34 | 43.23 | 26380 |
| 1775773800 | 43.23 | 0.06 | 0.14 | 43.17 | 43.32 | 43.115 | 16224 |
| 1775687400 | 43.17 | 0.47 | 1.10 | 43.13 | 43.1799 | 43.06 | 26296 |
| 1775601000 | 42.7 | 0.03 | 0.07 | 42.68 | 42.7 | 42.43 | 38063 |
| 1775514600 | 42.67 | 0.08 | 0.19 | 42.65 | 42.688 | 42.54 | 20259 |
| 1775169000 | 42.59 | 0.06 | 0.14 | 42.29 | 42.62 | 42.29 | 71381 |
| 1775082600 | 42.5292 | 0.13 | 0.30 | 42.43 | 42.61 | 42.43 | 18831 |
| 1774996200 | 42.4 | 0.59 | 1.41 | 41.97 | 42.425 | 41.97 | 39060 |
| 1774909800 | 41.81 | -0.03 | -0.07 | 42.025 | 42.1 | 41.7 | 19374 |
| 1774650600 | 41.84 | -0.32 | -0.76 | 42.16 | 42.16 | 41.84 | 32380 |
| 1774564200 | 42.16 | -0.28 | -0.66 | 42.36 | 42.459 | 42.16 | 89145 |
| 1774477800 | 42.44 | 0.04 | 0.09 | 42.4 | 42.6 | 42.4 | 471744 |
| 1774391400 | 42.4 | -0.06 | -0.14 | 42.38 | 42.51 | 42.3 | 281393 |
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.
