Premium
FT Vest US Equity Quarterly Dynamic Buffer ETF (FHDG)
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 | -0.0151 | -0.0416665516927 | 36.2401 | 36.43 | 36.11 | 3808 | 36.24704193 | SP |
| 4 | 0.555 | 1.5559293524 | 35.67 | 36.43 | 35.58 | 17181 | 35.92270495 | SP |
| 12 | 1.3097 | 3.75107760781 | 34.9153 | 36.43 | 34.9153 | 80130 | 35.95942671 | SP |
| 26 | 2.195 | 6.45019100793 | 34.03 | 36.43 | 33.17 | 52585 | 35.44972362 | SP |
| 52 | 4.37 | 13.7184115523 | 31.855 | 36.43 | 31.85 | 58997 | 33.89945792 | SP |
| 156 | 5.725 | 18.7704918033 | 30.5 | 36.43 | 27.1861 | 39272 | 33.64455906 | SP |
| 260 | 5.725 | 18.7704918033 | 30.5 | 36.43 | 27.1861 | 39272 | 33.64455906 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 36.295 | -0.08 | -0.22 | 36.43 | 36.43 | 36.221 | 753 |
| 1783377000 | 36.375 | 0.17 | 0.47 | 36.37 | 36.375 | 36.335 | 1358 |
| 1783031400 | 36.2066 | -0.03 | -0.08 | 36.2372 | 36.2372 | 36.11 | 2639 |
| 1782945000 | 36.2372 | -0 | -0.01 | 36.2401 | 36.3199 | 36.205 | 10481 |
| 1782858600 | 36.2401 | 0.13 | 0.35 | 36.115 | 36.28 | 36.0801 | 1106 |
| 1782772200 | 36.115 | 0.26 | 0.71 | 35.97 | 36.14 | 35.97 | 2836 |
| 1782513000 | 35.86 | -0.05 | -0.13 | 35.78 | 35.92 | 35.78 | 138358 |
| 1782426600 | 35.905 | -0.02 | -0.07 | 36.11 | 36.11 | 35.905 | 478 |
| 1782340200 | 35.9299 | -0.01 | -0.03 | 35.94 | 36.02 | 35.85 | 3792 |
| 1782253800 | 35.94 | -0.22 | -0.61 | 35.98 | 36 | 35.94 | 2308 |
| 1782167400 | 36.16 | -0.08 | -0.22 | 36.24 | 36.24 | 36.16 | 40 |
| 1781821800 | 36.24 | 0.23 | 0.65 | 36.005 | 36.24 | 36.005 | 2840 |
| 1781735400 | 36.005 | -0.24 | -0.66 | 36.2437 | 36.2599 | 36.005 | 29446 |
| 1781649000 | 36.2437 | -0.05 | -0.14 | 36.295 | 36.3 | 36.24 | 37384 |
| 1781562600 | 36.295 | 0.3 | 0.82 | 35.9995 | 36.36 | 35.9995 | 6482 |
| 1781303400 | 35.9995 | 0.09 | 0.25 | 36.01 | 36.05 | 35.91 | 8172 |
| 1781217000 | 35.9112 | 0.28 | 0.78 | 35.634 | 35.9112 | 35.58 | 7051 |
| 1781130600 | 35.634 | -0.21 | -0.59 | 35.67 | 35.84 | 35.634 | 53733 |
| 1781044200 | 35.8438 | -0.08 | -0.21 | 35.92 | 35.92 | 35.57 | 6719 |
| 1780957800 | 35.92 | 0.02 | 0.06 | 36.06 | 36.06 | 35.92 | 2665 |
| 1780698600 | 35.8995 | -0.37 | -1.02 | 36.27 | 36.27 | 35.8995 | 541 |
| 1780612200 | 36.27 | 0.07 | 0.19 | 36.22 | 36.27 | 36.2199 | 1096 |
| 1780525800 | 36.2 | -0.07 | -0.19 | 36.3 | 36.3 | 36.18 | 914 |
| 1780439400 | 36.27 | 0.01 | 0.01 | 36.28 | 36.28 | 36.27 | 255 |
| 1780353000 | 36.265 | 0.01 | 0.01 | 36.2599 | 36.265 | 36.2599 | 229 |
| 1780093800 | 36.2599 | 0.08 | 0.22 | 36.18 | 36.26 | 36.1402 | 4319 |
| 1780007400 | 36.18 | 0.12 | 0.32 | 36.065 | 36.18 | 36.065 | 4956 |
| 1779921000 | 36.065 | 0.01 | 0.04 | 36.03 | 36.1 | 36.03 | 1633465 |
| 1779834600 | 36.0502 | 0.09 | 0.24 | 36.05 | 36.11 | 35.9905 | 3393 |
| 1779489000 | 35.965 | 0.06 | 0.16 | 35.9064 | 36.01 | 35.9064 | 1626598 |
| 1779402600 | 35.9064 | 0.04 | 0.10 | 35.83 | 35.9495 | 35.78 | 10351 |
| 1779316200 | 35.8693 | 0.15 | 0.42 | 35.8 | 35.8693 | 35.75 | 77071 |
| 1779229800 | 35.719 | -0.06 | -0.16 | 35.67 | 35.77 | 35.67 | 4566 |
| 1779143400 | 35.7753 | -0.01 | -0.04 | 35.92 | 35.92 | 35.6601 | 568492 |
| 1778884200 | 35.79 | -0.03 | -0.08 | 35.82 | 35.83 | 35.79 | 14009 |
| 1778797800 | 35.82 | 0.06 | 0.17 | 35.83 | 35.83 | 35.74 | 246068 |
| 1778711400 | 35.76 | 0 | 0.01 | 35.82 | 35.82 | 35.75 | 3417 |
| 1778625000 | 35.755 | -0.02 | -0.04 | 35.83 | 35.83 | 35.73 | 4133 |
| 1778538600 | 35.77 | 0.02 | 0.04 | 35.82 | 35.82 | 35.77 | 180 |
| 1778279400 | 35.755 | 0.05 | 0.14 | 35.705 | 35.755 | 35.7001 | 1033 |
| 1778193000 | 35.705 | 0.02 | 0.07 | 35.68 | 35.75 | 35.66 | 18854 |
| 1778106600 | 35.68 | 0.08 | 0.22 | 35.72 | 35.72 | 35.67 | 1249 |
| 1778020200 | 35.6 | 0.09 | 0.25 | 35.65 | 35.65 | 35.6 | 553 |
| 1777933800 | 35.51 | -0.05 | -0.13 | 35.555 | 35.5593 | 35.51 | 1951 |
| 1777674600 | 35.555 | 0.05 | 0.13 | 35.5093 | 35.555 | 35.5093 | 69 |
| 1777588200 | 35.5093 | 0.17 | 0.49 | 35.335 | 35.54 | 35.335 | 1777 |
| 1777501800 | 35.335 | -0.02 | -0.04 | 35.35 | 35.35 | 35.26 | 3733 |
| 1777415400 | 35.35 | -0.04 | -0.11 | 35.39 | 35.39 | 35.34 | 676 |
| 1777329000 | 35.39 | 0.02 | 0.07 | 35.3669 | 35.39 | 35.3669 | 373 |
| 1777069800 | 35.3669 | 0.11 | 0.31 | 35.36 | 35.3669 | 35.36 | 215 |
| 1776983400 | 35.2575 | -0.03 | -0.09 | 35.2 | 35.2575 | 35.2 | 138 |
| 1776897000 | 35.2909 | 0.13 | 0.37 | 35.1596 | 35.2909 | 35.1596 | 0 |
| 1776810600 | 35.1596 | -0.1 | -0.28 | 35.32 | 35.32 | 35.1596 | 276 |
| 1776724200 | 35.26 | -0.01 | -0.01 | 35.265 | 35.28 | 35.17 | 691 |
| 1776465000 | 35.265 | 0.18 | 0.51 | 35.27 | 35.31 | 35.215 | 8603 |
| 1776378600 | 35.085 | 0.02 | 0.07 | 35.13 | 35.13 | 35.03 | 1106 |
| 1776292200 | 35.06 | 0.14 | 0.41 | 34.9153 | 35.06 | 34.9153 | 3400 |
| 1776205800 | 34.9153 | 0.19 | 0.53 | 34.75 | 34.94 | 34.75 | 8388 |
| 1776119400 | 34.7298 | 0.16 | 0.46 | 34.57 | 34.74 | 34.55 | 3318 |
| 1775860200 | 34.57 | -0.02 | -0.05 | 34.69 | 34.69 | 34.52 | 3181 |
| 1775773800 | 34.5879 | 0.15 | 0.45 | 34.5 | 34.61 | 34.41 | 3803 |
| 1775687400 | 34.433 | 0.41 | 1.21 | 34.55 | 34.55 | 34.39 | 6661 |
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.
