Premium
FT Vest US Equity Buffer ETF January (FJAN)
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 | -0.0803 | -0.175326362491 | 45.8003 | 45.8899 | 45.52 | 16270 | 45.66981745 | SP |
| 4 | 0.23 | 0.50560562761 | 45.49 | 45.8899 | 45.49 | 37494 | 45.71820365 | SP |
| 12 | 1.04 | 2.32766338406 | 44.68 | 45.8899 | 44.4801 | 26358 | 45.33902065 | SP |
| 26 | 2.31 | 5.32135452661 | 43.41 | 45.8899 | 41.63 | 40427 | 44.08735479 | SP |
| 52 | 6.0778 | 15.3316415335 | 39.6422 | 45.8899 | 39.42 | 66288 | 41.85335436 | SP |
| 156 | 11.77 | 34.6686303387 | 33.95 | 45.8899 | 29.9458 | 58227 | 36.90825951 | SP |
| 260 | 15.49 | 51.2404895799 | 30.23 | 45.8899 | 29.6 | 51261 | 36.19750577 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 45.72 | 0.17 | 0.37 | 45.52 | 45.81 | 45.52 | 13562 |
| 1734651000 | 45.55 | 0.01 | 0.02 | 45.75 | 45.75 | 45.52 | 6136 |
| 1734564600 | 45.54 | -0.27 | -0.59 | 45.83 | 45.8799 | 45.54 | 36045 |
| 1734478200 | 45.81 | -0.02 | -0.03 | 45.84 | 45.84 | 45.7669 | 13916 |
| 1734391800 | 45.8253 | 0.03 | 0.06 | 45.81 | 45.8899 | 45.7501 | 6964 |
| 1734132600 | 45.8 | -0 | -0.00 | 45.8003 | 45.8743 | 45.8 | 18289 |
| 1734046200 | 45.8003 | 0.03 | 0.07 | 45.74 | 45.8499 | 45.74 | 4555 |
| 1733959800 | 45.77 | 0.03 | 0.07 | 45.82 | 45.8499 | 45.7405 | 17807 |
| 1733873400 | 45.74 | -0.03 | -0.05 | 45.75 | 45.8151 | 45.73 | 13632 |
| 1733787000 | 45.765 | 0.02 | 0.04 | 45.77 | 45.8187 | 45.72 | 10491 |
| 1733527800 | 45.745 | -0 | -0.01 | 45.76 | 45.7699 | 45.7101 | 38337 |
| 1733441400 | 45.7491 | 0.01 | 0.02 | 45.74 | 45.8 | 45.6917 | 13471 |
| 1733355000 | 45.74 | 0.04 | 0.09 | 45.8 | 45.8 | 45.69 | 436570 |
| 1733268600 | 45.7 | 0.01 | 0.02 | 45.68 | 45.77 | 45.68 | 19857 |
| 1733182200 | 45.69 | 0 | 0.01 | 45.685 | 45.76 | 45.66 | 6268 |
| 1732917840 | 45.685 | 0.04 | 0.08 | 45.65 | 45.72 | 45.63 | 2927 |
| 1732750200 | 45.65 | 0 | 0.01 | 45.61 | 45.6864 | 45.6 | 9978 |
| 1732663800 | 45.645 | 0.08 | 0.16 | 45.49 | 45.67 | 45.49 | 15578 |
| 1732577400 | 45.57 | 0.03 | 0.06 | 45.63 | 45.6306 | 45.5404 | 22824 |
| 1732318200 | 45.5438 | 0.05 | 0.12 | 45.49 | 45.5799 | 45.49 | 18740 |
| 1732231800 | 45.4902 | 0.05 | 0.12 | 45.48 | 45.5396 | 45.3981 | 7576 |
| 1732145400 | 45.4357 | 0.03 | 0.08 | 45.485 | 45.485 | 45.35 | 32194 |
| 1732059000 | 45.4014 | -0.04 | -0.08 | 45.38 | 45.52 | 45.38 | 8231 |
| 1731972600 | 45.4373 | 0.08 | 0.18 | 45.38 | 45.5 | 45.37 | 21513 |
| 1731713400 | 45.3573 | -0.11 | -0.25 | 45.43 | 45.43 | 45.31 | 13103 |
| 1731627000 | 45.4699 | -0.02 | -0.04 | 45.47 | 45.52 | 45.43 | 14176 |
| 1731540600 | 45.4861 | 0.02 | 0.04 | 45.47 | 45.54 | 45.4219 | 18348 |
| 1731454200 | 45.47 | 0.01 | 0.02 | 45.54 | 45.54 | 45.3901 | 24381 |
| 1731367800 | 45.46 | 0.01 | 0.01 | 45.51 | 45.51 | 45.42 | 13209 |
| 1731108600 | 45.455 | 0.05 | 0.11 | 45.405 | 45.515 | 45.405 | 24044 |
| 1731022200 | 45.405 | 0.06 | 0.13 | 45.35 | 45.45 | 45.35 | 9468 |
| 1730935800 | 45.3471 | 0.3 | 0.66 | 45.26 | 45.3471 | 45.23 | 19182 |
| 1730849400 | 45.0501 | 0.24 | 0.54 | 44.93 | 45.09 | 44.84 | 22861 |
| 1730763000 | 44.81 | 0.01 | 0.02 | 44.9 | 44.9448 | 44.7901 | 16619 |
| 1730500200 | 44.8012 | 0.02 | 0.04 | 44.84 | 44.9451 | 44.8012 | 11464 |
| 1730413800 | 44.785 | -0.21 | -0.46 | 44.955 | 44.955 | 44.76 | 19867 |
| 1730327400 | 44.99 | -0.04 | -0.09 | 45.08 | 45.08 | 44.99 | 13655 |
| 1730241000 | 45.03 | 0 | 0.01 | 44.95 | 45.12 | 44.95 | 42537 |
| 1730154600 | 45.0265 | 0.02 | 0.04 | 45.03 | 45.08 | 45.0107 | 31559 |
| 1729895400 | 45.01 | 0.06 | 0.13 | 45.05 | 45.1332 | 44.93 | 19730 |
| 1729809000 | 44.95 | 0.01 | 0.03 | 44.99 | 45.03 | 44.91 | 132397 |
| 1729722600 | 44.9375 | -0.11 | -0.25 | 45.06 | 45.06 | 44.89 | 19975 |
| 1729636200 | 45.05 | 0.02 | 0.04 | 44.99 | 45.12 | 44.986 | 11278 |
| 1729549800 | 45.03 | -0.01 | -0.02 | 45.03 | 45.075 | 44.9801 | 10494 |
| 1729290600 | 45.04 | 0.07 | 0.16 | 45.01 | 45.1 | 45 | 50697 |
| 1729204200 | 44.97 | 0.01 | 0.01 | 45.02 | 45.0299 | 44.9401 | 11877 |
| 1729117800 | 44.9639 | 0.09 | 0.21 | 44.9 | 45.0099 | 44.85 | 15111 |
| 1729031400 | 44.87 | -0.06 | -0.13 | 45.02 | 45.02 | 44.86 | 11131 |
| 1728945000 | 44.93 | 0.09 | 0.20 | 44.84 | 44.99 | 44.84 | 9601 |
| 1728685800 | 44.84 | 0.06 | 0.12 | 44.79 | 44.88 | 44.79 | 11800 |
| 1728599400 | 44.785 | -0.02 | -0.05 | 44.72 | 44.8299 | 44.72 | 6974 |
| 1728513000 | 44.8062 | 0.14 | 0.30 | 44.68 | 44.81 | 44.68 | 27792 |
| 1728426600 | 44.67 | 0.12 | 0.26 | 44.6 | 44.75 | 44.6 | 13744 |
| 1728340200 | 44.5544 | -0.14 | -0.30 | 44.69 | 44.69 | 44.53 | 12308 |
| 1728081000 | 44.69 | 0.09 | 0.20 | 44.6 | 44.69 | 44.58 | 13298 |
| 1727994600 | 44.6 | 0.04 | 0.09 | 44.56 | 44.6 | 44.4801 | 7713 |
| 1727908200 | 44.56 | -0.01 | -0.02 | 44.58 | 44.649 | 44.5 | 23479 |
| 1727821800 | 44.57 | -0.15 | -0.34 | 44.72 | 44.7799 | 44.51 | 25097 |
| 1727735400 | 44.72 | 0.02 | 0.04 | 44.55 | 44.72 | 44.55 | 33411 |
| 1727476200 | 44.7 | 0.02 | 0.04 | 44.68 | 44.75 | 44.6601 | 10839 |
| 1727389800 | 44.68 | -0.01 | -0.02 | 44.69 | 44.74 | 44.6401 | 49619 |
| 1727303400 | 44.69 | 0.02 | 0.04 | 44.67 | 44.7099 | 44.6 | 12369 |
| 1727217000 | 44.67 | 0.04 | 0.09 | 44.63 | 44.72 | 44.5913 | 66645 |
| 1727130600 | 44.63 | -0.01 | -0.02 | 44.64 | 44.6699 | 44.57 | 202731 |
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
