Premium
FT Vest US Equity Max Buffer ETF February (FEBM)
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 | 0.09 | 0.288970942366 | 31.145 | 31.25 | 31.11 | 2759 | 31.12587655 | SP |
| 4 | 0.015 | 0.0480461242793 | 31.22 | 31.298 | 31 | 2083 | 31.16531398 | SP |
| 12 | 0.61 | 1.99183673469 | 30.625 | 31.298 | 30.57 | 6129 | 31.00259899 | SP |
| 26 | 0.815 | 2.67915844839 | 30.42 | 31.298 | 30.145 | 11693 | 30.62830757 | SP |
| 52 | 1.94 | 6.62229049326 | 29.295 | 31.298 | 29.25 | 8475 | 30.38390914 | SP |
| 156 | 2.405 | 8.34200485605 | 28.83 | 31.298 | 27.9706 | 13997 | 29.3824601 | SP |
| 260 | 2.405 | 8.34200485605 | 28.83 | 31.298 | 27.9706 | 13997 | 29.3824601 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 31.235 | 0.01 | 0.03 | 31.225 | 31.25 | 31.225 | 1133 |
| 1782945000 | 31.225 | 0.01 | 0.02 | 31.22 | 31.225 | 31.2001 | 162 |
| 1782858600 | 31.22 | 0.02 | 0.06 | 31.2004 | 31.22 | 31.2004 | 191 |
| 1782772200 | 31.2004 | 0.09 | 0.29 | 31.24 | 31.24 | 31.175 | 397 |
| 1782513000 | 31.11 | -0.04 | -0.13 | 31.15 | 31.2 | 31.11 | 9459 |
| 1782426600 | 31.15 | 0 | 0.02 | 31.145 | 31.21 | 31.11 | 3588 |
| 1782340200 | 31.145 | -0.01 | -0.02 | 31.23 | 31.23 | 31.13 | 1071 |
| 1782253800 | 31.15 | -0.05 | -0.16 | 31.2 | 31.2 | 31.15 | 15 |
| 1782167400 | 31.2 | -0.01 | -0.03 | 31.21 | 31.2399 | 31.2 | 7283 |
| 1781821800 | 31.21 | 0.05 | 0.14 | 31.12 | 31.21 | 31.12 | 8151 |
| 1781735400 | 31.165 | -0.13 | -0.42 | 31.09 | 31.21 | 31.09 | 2187 |
| 1781649000 | 31.298 | 0.05 | 0.15 | 31.25 | 31.298 | 31.25 | 461 |
| 1781562600 | 31.25 | 0.09 | 0.30 | 31.155 | 31.25 | 31.155 | 1931 |
| 1781303400 | 31.155 | 0.04 | 0.11 | 31.12 | 31.155 | 31.12 | 1916 |
| 1781217000 | 31.12 | 0.06 | 0.19 | 31.0598 | 31.12 | 31.04 | 241 |
| 1781130600 | 31.0598 | -0.06 | -0.19 | 31 | 31.11 | 31 | 2247 |
| 1781044200 | 31.12 | -0.02 | -0.06 | 31.14 | 31.14 | 31.12 | 94 |
| 1780957800 | 31.14 | 0.02 | 0.06 | 31.12 | 31.16 | 31.12 | 164 |
| 1780698600 | 31.12 | -0.11 | -0.35 | 31.23 | 31.23 | 31.12 | 0 |
| 1780612200 | 31.23 | 0.01 | 0.03 | 31.22 | 31.23 | 31.22 | 22 |
| 1780525800 | 31.22 | -0.02 | -0.05 | 31.235 | 31.25 | 31.1801 | 1528 |
| 1780439400 | 31.235 | 0.04 | 0.11 | 31.22 | 31.235 | 31.22 | 110 |
| 1780353000 | 31.2 | -0.02 | -0.06 | 31.22 | 31.22 | 31.18 | 1200 |
| 1780093800 | 31.22 | 0.02 | 0.08 | 31.195 | 31.22 | 31.195 | 55 |
| 1780007400 | 31.195 | 0.02 | 0.06 | 31.175 | 31.2 | 31.175 | 550 |
| 1779921000 | 31.175 | 0 | 0.02 | 31.17 | 31.175 | 31.17 | 0 |
| 1779834600 | 31.17 | 0.03 | 0.08 | 31.145 | 31.17 | 31.14 | 815 |
| 1779489000 | 31.145 | 0.02 | 0.08 | 31.12 | 31.145 | 31.12 | 0 |
| 1779402600 | 31.12 | 0.01 | 0.03 | 31.11 | 31.12 | 31.07 | 5095 |
| 1779316200 | 31.11 | 0.05 | 0.16 | 31.06 | 31.11 | 31.06 | 200 |
| 1779229800 | 31.06 | -0.04 | -0.13 | 31.085 | 31.0899 | 31.0315 | 1302 |
| 1779143400 | 31.1 | 0.02 | 0.05 | 31.085 | 31.1 | 31.06 | 135099 |
| 1778884200 | 31.085 | -0.03 | -0.10 | 31.115 | 31.115 | 31.06 | 2835 |
| 1778797800 | 31.115 | 0.02 | 0.08 | 31.09 | 31.115 | 31.08 | 1165 |
| 1778711400 | 31.09 | 0.02 | 0.08 | 31.065 | 31.09 | 31.065 | 173 |
| 1778625000 | 31.065 | -0.03 | -0.08 | 31.09 | 31.09 | 31.01 | 1200 |
| 1778538600 | 31.09 | 0.01 | 0.03 | 31.08 | 31.09 | 31.05 | 4556 |
| 1778279400 | 31.08 | 0.03 | 0.10 | 31.05 | 31.08 | 31.05 | 5281 |
| 1778193000 | 31.05 | 0.01 | 0.02 | 31.0431 | 31.05 | 31.01 | 5374 |
| 1778106600 | 31.0431 | 0.04 | 0.14 | 31 | 31.045 | 31 | 412 |
| 1778020200 | 31 | 0.05 | 0.16 | 30.95 | 31 | 30.95 | 780 |
| 1777933800 | 30.95 | -0.04 | -0.14 | 31.1 | 31.1 | 30.95 | 10775 |
| 1777674600 | 30.9949 | 0.04 | 0.13 | 30.955 | 31.005 | 30.955 | 1759 |
| 1777588200 | 30.955 | 0.05 | 0.16 | 30.905 | 30.955 | 30.905 | 9201 |
| 1777501800 | 30.905 | -0.01 | -0.02 | 30.82 | 30.905 | 30.82 | 761 |
| 1777415400 | 30.91 | 0 | 0.00 | 30.93 | 30.93 | 30.87 | 127 |
| 1777329000 | 30.91 | -0.02 | -0.06 | 30.93 | 30.93 | 30.89 | 4814 |
| 1777069800 | 30.93 | 0.05 | 0.18 | 30.82 | 30.96 | 30.82 | 7770 |
| 1776983400 | 30.875 | -0.02 | -0.05 | 30.89 | 30.92 | 30.875 | 1523 |
| 1776897000 | 30.89 | 0.05 | 0.16 | 30.84 | 30.9 | 30.84 | 29849 |
| 1776810600 | 30.84 | -0.03 | -0.10 | 30.87 | 30.89 | 30.81 | 42565 |
| 1776724200 | 30.87 | -0.04 | -0.11 | 30.905 | 30.91 | 30.8301 | 4286 |
| 1776465000 | 30.905 | 0.09 | 0.28 | 30.82 | 30.92 | 30.82 | 2120 |
| 1776378600 | 30.82 | 0.03 | 0.08 | 30.92 | 30.92 | 30.8 | 10175 |
| 1776292200 | 30.7949 | 0.03 | 0.10 | 30.765 | 30.83 | 30.765 | 1116 |
| 1776205800 | 30.765 | 0.06 | 0.21 | 30.7001 | 30.8027 | 30.7001 | 1705 |
| 1776119400 | 30.7001 | 0.06 | 0.18 | 30.645 | 30.7001 | 30.61 | 3096 |
| 1775860200 | 30.645 | -0.01 | -0.02 | 30.65 | 30.6899 | 30.645 | 8534 |
| 1775773800 | 30.65 | 0.02 | 0.08 | 30.625 | 30.68 | 30.57 | 8010 |
| 1775687400 | 30.625 | 0.2 | 0.65 | 30.4284 | 30.645 | 30.4284 | 7617 |
| 1775601000 | 30.4284 | 0.01 | 0.02 | 30.4208 | 30.45 | 30.3601 | 5111 |
| 1775514600 | 30.4208 | 0.04 | 0.12 | 30.5 | 30.5 | 30.39 | 5082 |
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.
