Données Historiques FT Vest US Equity Deep Buffer ETF November - DNOV

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.83	-1.90170695383	43.645	43.645	42.815	12857	43.33263327	SP
4	-0.445	-1.02866389274	43.26	44	42.815	9607	43.56272914	SP
12	-0.695	-1.59733394622	43.51	44	42.47	14431	43.31779141	SP
26	0.7498	1.78247102118	42.0652	44	41.6974	27095	43.03938575	SP
52	2.875	7.19829744617	39.94	44	39.56	20954	42.27617505	SP
156	8.565	25.0072992701	34.25	44	31.95	57134	34.89772343	SP
260	12.1997	39.8483764654	30.6153	44	26.25	51325	34.03578088	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1741044600	42.815	-0.51	-1.17	43.46	43.46	42.7697	127869
1740785400	43.3208	0.32	0.75	43	43.3208	42.88	15337
1740699000	43	-0.35	-0.81	43.45	43.45	42.9209	6554
1740612600	43.3524	0.03	0.06	43.3272	43.5372	43.27	20565
1740526200	43.3272	-0.12	-0.27	43.4	43.4	43.16	3845
1740439800	43.4425	-0.1	-0.22	43.645	43.645	43.43	17985
1740180600	43.5384	-0.37	-0.85	43.87	43.9209	43.5384	5370
1740094200	43.9097	-0.07	-0.16	43.97	43.97	43.82	3163
1740007800	43.979	0.1	0.23	43.88	44	43.84	5922
1739921400	43.88	0.01	0.01	43.88	43.88	43.82	7504
1739575800	43.8747	0.03	0.08	43.85	43.91	43.8405	4090
1739489400	43.8408	0.18	0.41	43.68	43.8599	43.6401	17284
1739403000	43.66	0.01	0.02	43.5	43.66	43.42	11851
1739316600	43.65	0.01	0.02	43.55	43.6996	43.55	6606
1739230200	43.64	0.1	0.23	43.54	43.67	43.54	2266
1738971000	43.54	-0.2	-0.47	43.73	43.7836	43.5	16500
1738884600	43.7439	0.11	0.26	43.63	43.7439	43.63	6620
1738798200	43.63	0.06	0.14	43.5	43.6399	43.46	16289
1738711800	43.5699	0.21	0.48	43.36	43.5699	43.36	9877
1738625400	43.36	-0.19	-0.44	43.26	43.44	43.11	6053
1738366200	43.5529	-0.11	-0.26	43.6656	43.8	43.5529	4439
1738279800	43.6656	0.11	0.26	43.552	43.68	43.5039	18239
1738193400	43.552	-0.09	-0.21	43.6415	43.6415	43.46	13815
1738107000	43.6415	0.22	0.51	43.45	43.68	43.39	8949
1738020600	43.42	-0.3	-0.69	43.31	43.43	43.31	23786
1737761400	43.72	0.08	0.18	43.76	43.8352	43.7	5402
1737675000	43.64	0	0.00	43.64	43.64	43.64	0
1737588600	43.64	0.12	0.28	43.685	43.71	43.63	4988
1737502200	43.52	0.2	0.46	43.33	43.5432	43.33	20130
1737156600	43.32	0.22	0.51	43.1	43.4299	43.1	12235
1737070200	43.1	-0.04	-0.09	43.14	43.2052	43.1	8342
1736983800	43.14	0.43	1.01	43.06	43.2499	43.05	17113
1736897400	42.71	0.02	0.05	42.81	42.81	42.6	4728
1736811000	42.69	0.01	0.02	42.55	42.69	42.47	6339
1736551800	42.68	-0.31	-0.72	42.84	42.95	42.61	2922
1736379000	42.99	0.01	0.01	42.98	43.04	42.89	9340
1736292600	42.985	-0.29	-0.66	43.27	43.27	42.93	5506
1736206200	43.27	0.1	0.23	43.24	43.41	43.2	13552
1735947000	43.17	0.38	0.89	42.91	43.17	42.91	22787
1735860600	42.79	-0.08	-0.18	42.8664	43.21	42.6716	41004
1735687800	42.8664	-0.11	-0.26	42.98	43.1099	42.83	5358
1735601400	42.98	-0.2	-0.47	42.93	43.09	42.84	17091
1735342200	43.184	-0.28	-0.64	43.33	43.33	43.09	6195
1735255800	43.46	0.06	0.13	43.355	43.46	43.3475	4463
1735077840	43.403	0.22	0.52	43.18	43.403	43.18	881
1734996600	43.18	0.09	0.21	43.08	43.23	42.98	17134
1734737400	43.09	0.38	0.89	42.71	43.14	42.71	43086
1734651000	42.71	-0.08	-0.19	43.02	43.02	42.71	14103
1734564600	42.79	-0.59	-1.36	43.38	43.4799	42.79	33093
1734478200	43.38	-0.06	-0.14	43.41	43.4382	43.3501	41300
1734391800	43.44	0.02	0.05	43.49	43.56	43.44	11776
1734132600	43.42	-0.01	-0.02	43.52	43.52	43.355	18676
1734046200	43.4306	-0.08	-0.18	43.44	43.48	43.4	45451
1733959800	43.51	0.14	0.32	43.42	43.54	43.42	31065
1733873400	43.37	-0.03	-0.07	43.46	43.51	43.3	20975
1733787000	43.4	-0.14	-0.32	43.51	43.51	43.3981	44757
1733527800	43.54	0.05	0.11	43.45	43.578	43.45	24365
1733441400	43.49	-0	-0.01	43.4931	43.54	43.465	25765
1733355000	43.4931	0.08	0.19	43.4	43.51	43.4	34998

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

FT Vest US Equity Deep Buffer ETF November (DNOV)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

FT Vest US Equity Deep Buffer ETF November (DNOV) Historiques

FT Vest US Equity Deep Buffer ETF November (DNOV)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Supprimer les publicités