Premium
FT Vest US Equity Deep Buffer ETF November (DNOV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.253456221198 | 43.4 | 43.578 | 43.3 | 30172 | 43.45540908 | SP |
| 4 | 0.87 | 2.04033771107 | 42.64 | 43.578 | 42.08 | 117179 | 43.04611391 | SP |
| 12 | 1.41 | 3.34916864608 | 42.1 | 43.578 | 41.96 | 43347 | 42.97987778 | SP |
| 26 | 2.4 | 5.8379956215 | 41.11 | 43.578 | 40.11 | 28111 | 42.5793687 | SP |
| 52 | 5.69 | 15.044949762 | 37.82 | 43.578 | 37.82 | 23033 | 41.37684201 | SP |
| 156 | 8.36 | 23.7837837838 | 35.15 | 43.578 | 31.95 | 62391 | 34.71751701 | SP |
| 260 | 12.81 | 41.7263843648 | 30.7 | 43.578 | 26.25 | 50300 | 33.92309865 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733268600 | 43.41 | 0.04 | 0.09 | 43.36 | 43.56 | 43.32 | 110505 |
| 1733182200 | 43.37 | 0.03 | 0.07 | 43.37 | 43.4 | 43.31 | 203532 |
| 1732917840 | 43.34 | 0.15 | 0.34 | 43.1921 | 43.3699 | 43.1921 | 19907 |
| 1732750200 | 43.1921 | -0.07 | -0.16 | 43.17 | 43.25 | 43.11 | 67489 |
| 1732663800 | 43.26 | 0.12 | 0.28 | 43.18 | 43.26 | 43.15 | 57335 |
| 1732577400 | 43.14 | 0.09 | 0.22 | 43.26 | 43.26 | 43.04 | 111577 |
| 1732318200 | 43.045 | 0.05 | 0.13 | 43 | 43.085 | 42.97 | 575377 |
| 1732231800 | 42.99 | 0.12 | 0.28 | 42.94 | 43.03 | 42.72 | 116006 |
| 1732145400 | 42.8683 | 0.03 | 0.07 | 42.91 | 42.91 | 42.6695 | 120168 |
| 1732059000 | 42.84 | 0.01 | 0.01 | 42.61 | 42.92 | 42.61 | 176244 |
| 1731972600 | 42.835 | 0.11 | 0.25 | 42.79 | 42.875393 | 42.69 | 243888 |
| 1731713400 | 42.7267 | 0.01 | 0.03 | 42.7148 | 42.77 | 42.67 | 165439 |
| 1731627000 | 42.7148 | 0.05 | 0.13 | 42.69 | 42.74 | 42.08 | 83697 |
| 1731540600 | 42.66 | 0 | 0.00 | 42.64 | 42.739 | 42.64 | 24382 |
| 1731454200 | 42.66 | -0.02 | -0.04 | 42.67 | 42.74 | 42.6417 | 14600 |
| 1731367800 | 42.6771 | -0.04 | -0.09 | 42.715 | 42.7399 | 42.6436 | 88084 |
| 1731108600 | 42.715 | 0.05 | 0.11 | 42.6699 | 42.7499 | 42.6518 | 3394 |
| 1731022200 | 42.6699 | 0.05 | 0.12 | 42.62 | 42.7199 | 42.62 | 10249 |
| 1730935800 | 42.62 | 0 | 0.01 | 42.65 | 42.6679 | 42.6001 | 19775 |
| 1730849400 | 42.615 | 0.02 | 0.04 | 42.5998 | 42.6279 | 42.56 | 2457 |
| 1730763000 | 42.5998 | 0.01 | 0.02 | 42.59 | 42.6327 | 42.5601 | 4425 |
| 1730500200 | 42.59 | 0.02 | 0.04 | 42.62 | 42.6499 | 42.56 | 9603 |
| 1730413800 | 42.5744 | -0.04 | -0.08 | 42.56 | 42.6299 | 42.53 | 3022 |
| 1730327400 | 42.6094 | 0.03 | 0.08 | 42.635 | 42.635 | 42.57 | 1379 |
| 1730241000 | 42.5746 | 0.02 | 0.06 | 41.96 | 42.6099 | 41.96 | 18279 |
| 1730154600 | 42.55 | -0.01 | -0.02 | 42.56 | 42.58 | 42.54 | 11067 |
| 1729895400 | 42.56 | 0.04 | 0.09 | 42.54 | 42.56 | 42.54 | 1134 |
| 1729809000 | 42.5201 | -0.02 | -0.04 | 42.53 | 42.54 | 42.52 | 3717 |
| 1729722600 | 42.5352 | -0.01 | -0.03 | 42.5495 | 42.5999 | 42.5 | 7699 |
| 1729636200 | 42.5495 | 0.01 | 0.02 | 42.51 | 42.59 | 42.5001 | 1758 |
| 1729549800 | 42.5398 | 0.04 | 0.09 | 42.5 | 42.58 | 42.4901 | 17141 |
| 1729290600 | 42.5 | 0.04 | 0.09 | 42.48 | 42.58 | 42.48 | 4816 |
| 1729204200 | 42.46 | -0.03 | -0.06 | 42.4851 | 42.5039 | 42.46 | 2758 |
| 1729117800 | 42.4851 | 0.05 | 0.11 | 42.44 | 42.51 | 42.44 | 1314 |
| 1729031400 | 42.44 | -0.03 | -0.07 | 42.49 | 42.49 | 42.44 | 887 |
| 1728945000 | 42.47 | 0.02 | 0.06 | 42.445 | 42.5 | 42.4201 | 3432 |
| 1728685800 | 42.445 | 0.04 | 0.08 | 42.4 | 42.48 | 42.4 | 30043 |
| 1728599400 | 42.41 | 0.01 | 0.01 | 42.4048 | 42.41 | 42.36 | 4298 |
| 1728513000 | 42.4048 | 0.04 | 0.10 | 42.3642 | 42.4049 | 42.36 | 1786 |
| 1728426600 | 42.3642 | 0.05 | 0.13 | 42.36 | 42.3642 | 42.31 | 6954 |
| 1728340200 | 42.3098 | -0.05 | -0.11 | 42.31 | 42.3234 | 42.29 | 1361 |
| 1728081000 | 42.3551 | 0.07 | 0.17 | 42.2834 | 42.3606 | 42.2834 | 3307 |
| 1727994600 | 42.2834 | -0.01 | -0.03 | 42.24 | 42.2834 | 42.24 | 13158 |
| 1727908200 | 42.295 | 0.01 | 0.01 | 42.23 | 42.32 | 42.23 | 6368 |
| 1727821800 | 42.2893 | 0.12 | 0.28 | 42.3 | 42.32 | 42.24 | 1425 |
| 1727735400 | 42.17 | -0.15 | -0.35 | 42.3198 | 42.35 | 42.17 | 5528 |
| 1727476200 | 42.3198 | 0 | 0.01 | 42.3152 | 42.33 | 42.31 | 1741 |
| 1727389800 | 42.3152 | 0.01 | 0.03 | 42.4 | 42.4 | 42.28 | 4961 |
| 1727303400 | 42.3005 | 0 | 0.00 | 42.2992 | 42.32 | 42.2515 | 4951 |
| 1727217000 | 42.2992 | 0.03 | 0.08 | 42.29 | 42.2992 | 42.255 | 3258 |
| 1727130600 | 42.2648 | 0.01 | 0.03 | 42.2509 | 42.28 | 42.24 | 1576 |
| 1726871400 | 42.2509 | 0.02 | 0.04 | 42.2352 | 42.29 | 42.2352 | 1646 |
| 1726785000 | 42.2352 | 0.09 | 0.21 | 42.34 | 42.34 | 42.2001 | 4500 |
| 1726698600 | 42.1466 | -0 | -0.01 | 42.1 | 42.16 | 42.1 | 3218 |
| 1726612200 | 42.1488 | 0.02 | 0.06 | 42.11 | 42.17 | 42.1001 | 2493 |
| 1726525800 | 42.1251 | 0 | 0.01 | 42.1202 | 42.1251 | 42.1093 | 3022 |
| 1726266600 | 42.1202 | 0.07 | 0.17 | 42.05 | 42.1202 | 42.05 | 501 |
| 1726180200 | 42.0468 | 0.04 | 0.11 | 42.0018 | 42.06 | 42.0018 | 1608 |
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
