Premium
FT Vest US Equity Quarterly Dynamic Buffer ETF (FHDG)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0854 | 0.274140582115 | 31.1519 | 31.36 | 31.08 | 984 | 31.1595113 | SP |
| 4 | 0.4377 | 1.42112235224 | 30.7996 | 31.36 | 30.55 | 2016 | 30.99100975 | SP |
| 12 | 0.7373 | 2.41737704918 | 30.5 | 31.36 | 30.48 | 3399 | 30.7356858 | SP |
| 26 | 0.7373 | 2.41737704918 | 30.5 | 31.36 | 30.48 | 3399 | 30.7356858 | SP |
| 52 | 0.7373 | 2.41737704918 | 30.5 | 31.36 | 30.48 | 3399 | 30.7356858 | SP |
| 156 | 0.7373 | 2.41737704918 | 30.5 | 31.36 | 30.48 | 3399 | 30.7356858 | SP |
| 260 | 0.7373 | 2.41737704918 | 30.5 | 31.36 | 30.48 | 3399 | 30.7356858 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 31.2373 | 0.06 | 0.20 | 31.1748 | 31.2373 | 31.1748 | 102 |
| 1738711800 | 31.1748 | 0.07 | 0.24 | 31.1 | 31.1748 | 31.1 | 0 |
| 1738625400 | 31.1 | -0.1 | -0.32 | 31.2 | 31.2 | 30.94 | 10454 |
| 1738366200 | 31.2 | -0.01 | -0.03 | 31.2087 | 31.36 | 31.2 | 2120 |
| 1738279800 | 31.2087 | 0.06 | 0.18 | 31.1519 | 31.22 | 31.1519 | 615 |
| 1738193400 | 31.1519 | -0.07 | -0.21 | 31.2179 | 31.2179 | 31.1519 | 0 |
| 1738107000 | 31.2179 | 0.16 | 0.52 | 31.0575 | 31.24 | 31.0575 | 146 |
| 1738020600 | 31.0575 | -0.21 | -0.66 | 31.2648 | 31.2648 | 31.03 | 180 |
| 1737761400 | 31.2648 | 0.03 | 0.09 | 31.34 | 31.34 | 31.2648 | 3567 |
| 1737675000 | 31.2352 | 0 | 0.00 | 31.2352 | 31.2352 | 31.2352 | 0 |
| 1737588600 | 31.2352 | 0.09 | 0.29 | 31.145 | 31.29 | 31.145 | 5926 |
| 1737502200 | 31.145 | 0.1 | 0.32 | 31.0456 | 31.145 | 31.0456 | 2805 |
| 1737156600 | 31.0456 | 0.15 | 0.47 | 30.8996 | 31.09 | 30.8996 | 763 |
| 1737070200 | 30.8996 | -0.02 | -0.07 | 30.922 | 30.94 | 30.89 | 7206 |
| 1736983800 | 30.922 | 0.3 | 0.98 | 30.623 | 30.922 | 30.623 | 0 |
| 1736897400 | 30.623 | -0.03 | -0.09 | 30.65 | 30.7007 | 30.6055 | 4347 |
| 1736811000 | 30.65 | 0.06 | 0.20 | 30.5888 | 30.65 | 30.55 | 4311 |
| 1736551800 | 30.5888 | -0.21 | -0.68 | 30.7996 | 30.7996 | 30.5888 | 107 |
| 1736379000 | 30.7996 | 0.02 | 0.08 | 30.7748 | 30.7996 | 30.71 | 108 |
| 1736292600 | 30.7748 | -0.15 | -0.48 | 30.9238 | 30.9238 | 30.7748 | 100 |
| 1736206200 | 30.9238 | 0.08 | 0.27 | 30.8396 | 30.97 | 30.8396 | 100 |
| 1735947000 | 30.8396 | 0.17 | 0.56 | 30.6665 | 30.9 | 30.6665 | 912 |
| 1735860600 | 30.6665 | -0.02 | -0.06 | 30.6859 | 30.75 | 30.6665 | 1313 |
| 1735687800 | 30.6859 | -0.07 | -0.24 | 30.76 | 30.76 | 30.6859 | 534 |
| 1735601400 | 30.76 | -0.11 | -0.35 | 30.8683 | 30.8683 | 30.65 | 6965 |
| 1735342200 | 30.8683 | -0.15 | -0.48 | 31.0176 | 31.0176 | 30.8683 | 0 |
| 1735255800 | 31.0176 | 0.04 | 0.14 | 30.9754 | 31.0176 | 30.9754 | 0 |
| 1735077840 | 30.9754 | 0.09 | 0.28 | 30.89 | 30.9754 | 30.89 | 0 |
| 1734996600 | 30.89 | 0.18 | 0.57 | 30.7134 | 30.89 | 30.7134 | 1803 |
| 1734737400 | 30.7134 | 0.16 | 0.52 | 30.554 | 30.77 | 30.554 | 200 |
| 1734651000 | 30.554 | -0.05 | -0.15 | 30.6013 | 30.6013 | 30.554 | 0 |
| 1734564600 | 30.6013 | -0.36 | -1.17 | 30.9621 | 30.9942 | 30.6013 | 88946 |
| 1734478200 | 30.9621 | -0.03 | -0.11 | 30.995 | 30.995 | 30.9621 | 2854 |
| 1734391800 | 30.995 | 0.04 | 0.13 | 30.955 | 31.055 | 30.955 | 845 |
| 1734132600 | 30.955 | 0 | 0.01 | 30.9523 | 31 | 30.92 | 4365 |
| 1734046200 | 30.9523 | -0.04 | -0.14 | 30.9951 | 30.9951 | 30.9523 | 33 |
| 1733959800 | 30.9951 | 0.09 | 0.29 | 30.9041 | 30.9951 | 30.9041 | 0 |
| 1733873400 | 30.9041 | -0.02 | -0.07 | 30.925 | 30.925 | 30.9041 | 0 |
| 1733787000 | 30.925 | -0.06 | -0.19 | 30.9826 | 30.9826 | 30.925 | 0 |
| 1733527800 | 30.9826 | 0.03 | 0.11 | 30.95 | 31.04 | 30.95 | 556 |
| 1733441400 | 30.95 | -0.05 | -0.16 | 31 | 31 | 30.95 | 0 |
| 1733355000 | 31 | 0.09 | 0.31 | 30.905 | 31 | 30.905 | 209 |
| 1733268600 | 30.905 | 0.01 | 0.03 | 30.895 | 30.92 | 30.895 | 732 |
| 1733182200 | 30.895 | 0.02 | 0.05 | 30.8793 | 30.92 | 30.8793 | 7413 |
| 1732917840 | 30.8793 | 0.09 | 0.31 | 30.785 | 30.8899 | 30.785 | 8574 |
| 1732750200 | 30.785 | -0.03 | -0.10 | 30.815 | 30.82 | 30.785 | 993 |
| 1732663800 | 30.815 | 0.07 | 0.23 | 30.745 | 30.815 | 30.745 | 325 |
| 1732577400 | 30.745 | 0.07 | 0.23 | 30.6732 | 30.7899 | 30.6732 | 3891 |
| 1732318200 | 30.6732 | 0.05 | 0.16 | 30.65 | 30.7 | 30.65 | 1087 |
| 1732231800 | 30.625 | 0.07 | 0.22 | 30.558 | 30.625 | 30.558 | 0 |
| 1732145400 | 30.558 | -0.01 | -0.03 | 30.5669 | 30.5669 | 30.48 | 800 |
| 1732059000 | 30.5669 | 0.04 | 0.14 | 30.5255 | 30.59 | 30.5255 | 3758 |
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
