Données Historiques FT Vest US Equity Buffer ETF July - FJUL

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.0595	0.0995649263722	59.76	59.87	59.619125	16114	59.71761774	SP
4	0.7995	1.35462555066	59.02	59.87	58.95	36385	59.45051556	SP
12	2.2145	3.84428435032	57.605	59.87	57.43	27167	58.91670169	SP
26	3.5895	6.38360305887	56.23	59.87	53.5301	35236	56.69690686	SP
52	7.5795	14.5089969372	52.24	59.87	51.9328	45523	55.10588528	SP
156	21.1695	54.7723156533	38.65	59.87	37.25	81876	46.39253275	SP
260	25.1895	72.7389546636	34.63	59.87	31.81	62755	43.92116657	SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1783636200	59.7798	0.09	0.15	59.735	59.78	59.7	12481
1783549800	59.69	-0.01	-0.02	59.62	59.72	59.619125	16892
1783463400	59.7	-0.02	-0.03	59.8	59.8	59.66	14516
1783377000	59.715	0.1	0.16	59.76	59.76	59.66	20567
1783031400	59.6199	0.06	0.10	59.69	59.7	59.55	57152
1782945000	59.56	0.02	0.03	59.65	59.65	59.56	96280
1782858600	59.54	0.1	0.17	59.43	59.59	59.43	50832
1782772200	59.44	0.27	0.46	59.45	59.46	59.3	27992
1782513000	59.17	-0.01	-0.02	59.01	59.31	59.01	16600
1782426600	59.1793	0.04	0.07	59.41	59.41	59.14	8358
1782340200	59.14	-0.05	-0.09	59.18	59.3	59.0808	13053
1782253800	59.1913	-0.18	-0.31	59.19	59.2519	59.14	15558
1782167400	59.3752	0.02	0.03	59.32	59.4683	59.32	230951
1781821800	59.36	0.18	0.30	59.44	59.44	59.2901	11599
1781735400	59.18	-0.19	-0.32	59.3	59.37	59.18	11361
1781649000	59.3725	-0.03	-0.05	59.37	59.4492	59.34	11481
1781562600	59.3998	0.25	0.43	59.44	59.44	59.36	30242
1781303400	59.1472	0.12	0.20	59.02	59.1472	58.95	9021
1781217000	59.0287	0.39	0.66	58.8	59.0287	58.62	22768
1781130600	58.6429	-0.26	-0.44	58.75	58.92	58.62	5237
1781044200	58.9	-0.07	-0.12	59.18	59.18	58.49	8097
1780957800	58.97	0.04	0.07	59.04	59.13	58.95	14130
1780698600	58.9286	-0.31	-0.53	59.16	59.2141	58.8401	4868
1780612200	59.24	0.07	0.12	59.18	59.3	59.1501	6338
1780525800	59.17	-0.04	-0.07	59.31	59.31	59.17	45444
1780439400	59.21	0.01	0.01	59.15	59.27	59.15	10452
1780353000	59.2039	-0.01	-0.02	59.28	59.28	59.2038	3457
1780093800	59.215	0.09	0.14	59.15	59.2299	59.15	9963
1780007400	59.13	0.06	0.10	59.04	59.17	59.04	8142
1779921000	59.07	0.07	0.12	59.24	59.24	59.01	8014
1779834600	59	0.11	0.19	59.07	59.07	58.98	8390
1779489000	58.89	0.04	0.07	58.9	58.9729	58.88	8012
1779402600	58.85	0.11	0.19	58.77	58.85	58.715	16946
1779316200	58.74	0.18	0.31	58.72	58.77	58.61	21853
1779229800	58.56	-0.15	-0.26	58.59	58.68	58.55	22232
1779143400	58.71	0.03	0.05	58.79	58.79	58.55	15238
1778884200	58.68	-0.09	-0.15	58.59	58.725	58.59	82947
1778797800	58.77	0.08	0.14	58.76	58.8	58.71	16063
1778711400	58.6901	0.14	0.24	58.56	58.72	58.55	16134
1778625000	58.55	-0.03	-0.04	58.51	58.585	58.44	283056
1778538600	58.575	0.04	0.06	58.58	58.66	58.55	16403
1778279400	58.54	0.1	0.18	58.59	58.59	58.46	24415
1778193000	58.435	-0.04	-0.06	58.58	58.58	58.3704	11434
1778106600	58.47	0.23	0.39	58.41	58.5	58.33	8706
1778020200	58.24	0.21	0.36	58.03	58.3	58.03	7894
1777933800	58.03	-0.12	-0.21	58.135	58.2	57.96	10003
1777674600	58.15	0.07	0.12	58.08	58.2459	58.08	20831
1777588200	58.08	0.27	0.47	58.02	58.08	57.8	16248
1777501800	57.8067	-0.01	-0.02	57.85	57.86	57.72	16795
1777415400	57.8196	-0.06	-0.10	57.74	57.8196	57.73	8221
1777329000	57.88	0.02	0.04	57.859	57.91	57.79	41110
1777069800	57.859	0.22	0.39	57.71	57.88	57.71	11233
1776983400	57.635	-0.12	-0.21	57.64	57.7572	57.52	15136
1776897000	57.755	0.27	0.47	57.482	57.76	57.482	12175
1776810600	57.482	-0.13	-0.22	57.69	57.72	57.43	13426
1776724200	57.6101	-0.11	-0.19	57.71	57.7399	57.56837	8531
1776465000	57.72	0.32	0.56	57.605	57.83	57.605	13237
1776378600	57.4	0.08	0.14	57.32	57.47	57.31	14762
1776292200	57.32	0.19	0.33	57.23	57.4	57.151	17232
1776205800	57.1312	0.3	0.53	56.91	57.16	56.91	8963
1776119400	56.83	0.44	0.78	56.36	56.83	56.335	26283
1775860200	56.39	-0.06	-0.11	56.4506	56.55	56.39	124509

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

FT Vest US Equity Buffer ETF July (FJUL)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

FT Vest US Equity Buffer ETF July (FJUL)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités