Premium
FT Vest US Equity Buffer ETF October (FOCT)
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 | -0.2994 | -0.712517848644 | 42.02 | 42.4 | 41.052 | 70939 | 41.67912551 | SP |
| 4 | -2.1394 | -4.87779297766 | 43.86 | 44.04 | 41.052 | 73287 | 42.56972141 | SP |
| 12 | -0.7494 | -1.76453967506 | 42.47 | 44.04 | 41.052 | 66517 | 43.02226434 | SP |
| 26 | -0.4192 | -0.994784028401 | 42.1398 | 44.04 | 41.052 | 77119 | 42.69556929 | SP |
| 52 | 1.4406 | 3.57646474677 | 40.28 | 44.04 | 39.89 | 50040 | 42.339377 | SP |
| 156 | 8.4506 | 25.4000601142 | 33.27 | 44.04 | 30.25 | 55146 | 37.0740023 | SP |
| 260 | 11.9506 | 40.1430970776 | 29.77 | 44.04 | 28.51 | 44092 | 36.50479355 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 41.7206 | 0.66 | 1.61 | 41.06 | 41.7206 | 41.06 | 66192 |
| 1741905000 | 41.06 | -0.45 | -1.09 | 41.41 | 41.5 | 41.052 | 30030 |
| 1741818600 | 41.5134 | 0.22 | 0.54 | 41.59 | 41.62 | 41.2794 | 73316 |
| 1741732200 | 41.29 | -0.22 | -0.53 | 41.45 | 41.6 | 41.155 | 45930 |
| 1741645800 | 41.51 | -0.76 | -1.80 | 41.87 | 42 | 41.31 | 95739 |
| 1741390200 | 42.27 | 0.13 | 0.30 | 42.02 | 42.4 | 41.8233 | 109680 |
| 1741303800 | 42.1431 | -0.54 | -1.26 | 42.3 | 42.495 | 42.03 | 142998 |
| 1741217400 | 42.6821 | 0.32 | 0.75 | 42.3634 | 42.7199 | 42.24 | 20472 |
| 1741131000 | 42.3634 | -0.28 | -0.67 | 42.42 | 42.73 | 42.12 | 108073 |
| 1741044600 | 42.6483 | -0.5 | -1.16 | 43.24 | 43.27 | 42.565 | 30142 |
| 1740785400 | 43.15 | 0.38 | 0.89 | 42.73 | 43.17 | 42.6509 | 17565 |
| 1740699000 | 42.77 | -0.43 | -1.00 | 43.2008 | 43.2688 | 42.77 | 260745 |
| 1740612600 | 43.2008 | 0.05 | 0.12 | 43.27 | 43.4499 | 43.0906 | 138954 |
| 1740526200 | 43.15 | -0.14 | -0.32 | 43.28 | 43.28 | 43 | 212140 |
| 1740439800 | 43.29 | -0.11 | -0.25 | 43.52 | 43.52 | 43.27 | 24040 |
| 1740180600 | 43.4 | -0.55 | -1.25 | 43.95 | 43.95 | 43.4 | 14936 |
| 1740094200 | 43.95 | -0.09 | -0.20 | 43.93 | 43.95 | 42.595 | 21864 |
| 1740007800 | 44.04 | 0.09 | 0.20 | 43.95 | 44.04 | 43.8283 | 8011 |
| 1739921400 | 43.95 | 0.12 | 0.27 | 43.91 | 43.95 | 43.8201 | 16496 |
| 1739575800 | 43.83 | -0.03 | -0.06 | 43.86 | 43.94 | 43.83 | 21326 |
| 1739489400 | 43.8568 | 0.26 | 0.59 | 43.63 | 43.87 | 43.63 | 12095 |
| 1739403000 | 43.5984 | -0.1 | -0.23 | 43.43 | 43.6499 | 43.43 | 15774 |
| 1739316600 | 43.7 | 0.09 | 0.21 | 43.5 | 43.7 | 43.5 | 17197 |
| 1739230200 | 43.61 | 0.09 | 0.21 | 43.57 | 43.6999 | 43.57 | 18595 |
| 1738971000 | 43.52 | -0.24 | -0.55 | 43.77 | 43.77 | 43.4155 | 15718 |
| 1738884600 | 43.76 | 0.1 | 0.23 | 43.68 | 43.78 | 43.53 | 15671 |
| 1738798200 | 43.66 | 0.11 | 0.25 | 43.47 | 43.66 | 43.4 | 25418 |
| 1738711800 | 43.55 | 0.23 | 0.53 | 43.33 | 43.55 | 43.2216 | 19285 |
| 1738625400 | 43.3198 | -0.21 | -0.48 | 43.01 | 43.4399 | 42.97 | 25375 |
| 1738366200 | 43.53 | -0.06 | -0.14 | 43.74 | 43.8588 | 43.46 | 13533 |
| 1738279800 | 43.59 | 0.05 | 0.11 | 43.54 | 43.77 | 43.42 | 30946 |
| 1738193400 | 43.54 | -0.11 | -0.25 | 43.575 | 43.6091 | 43.4136 | 20740 |
| 1738107000 | 43.65 | 0.33 | 0.76 | 43.39 | 43.66 | 43.39 | 11363 |
| 1738020600 | 43.32 | -0.45 | -1.03 | 43.22 | 43.36 | 43.16 | 16397 |
| 1737761400 | 43.77 | 0.11 | 0.24 | 43.77 | 43.86 | 43.66 | 53820 |
| 1737675000 | 43.664 | 0 | 0.00 | 43.664 | 43.664 | 43.664 | 0 |
| 1737588600 | 43.664 | 0.19 | 0.45 | 43.47 | 43.76 | 43.47 | 26587 |
| 1737502200 | 43.47 | 0.18 | 0.42 | 43.35 | 43.56 | 43.27 | 32117 |
| 1737156600 | 43.29 | 0.23 | 0.53 | 43.3 | 43.37 | 43.1815 | 15698 |
| 1737070200 | 43.06 | 0.03 | 0.07 | 43.09 | 43.12 | 42.9901 | 11476 |
| 1736983800 | 43.03 | 0.56 | 1.32 | 42.47 | 43.085 | 42.47 | 22323 |
| 1736897400 | 42.47 | -0.01 | -0.03 | 42.56 | 42.61 | 42.3472 | 12369 |
| 1736811000 | 42.4841 | 0.11 | 0.27 | 42.15 | 42.49 | 42.15 | 47614 |
| 1736551800 | 42.37 | -0.5 | -1.17 | 42.58 | 42.595 | 42.2901 | 62523 |
| 1736379000 | 42.87 | 0.04 | 0.09 | 42.8 | 42.87 | 42.6582 | 27400 |
| 1736292600 | 42.83 | -0.32 | -0.74 | 43.18 | 43.22 | 42.78 | 15397 |
| 1736206200 | 43.15 | 0.13 | 0.30 | 43.15 | 43.34 | 43.07 | 15983 |
| 1735947000 | 43.02 | 0.43 | 1.01 | 42.59 | 43.04 | 42.59 | 43584 |
| 1735860600 | 42.59 | -0.04 | -0.09 | 42.84 | 43.8 | 42.4012 | 11916 |
| 1735687800 | 42.63 | -0.19 | -0.44 | 42.86 | 42.9 | 42.61 | 22894 |
| 1735601400 | 42.82 | -0.28 | -0.65 | 42.78 | 42.968 | 42.625 | 16577 |
| 1735342200 | 43.1 | -0.29 | -0.67 | 43.19 | 43.19 | 42.8878 | 22348 |
| 1735255800 | 43.39 | 0.06 | 0.14 | 43.23 | 43.43 | 43.23 | 1015736 |
| 1735077840 | 43.33 | 0.24 | 0.56 | 43.09 | 43.3799 | 43.09 | 434096 |
| 1734996600 | 43.09 | 0.26 | 0.61 | 42.84 | 43.09 | 42.8193 | 16829 |
| 1734737400 | 42.83 | 0.36 | 0.85 | 42.47 | 43.03 | 42.4439 | 14061 |
| 1734651000 | 42.47 | -0.09 | -0.21 | 42.56 | 42.84 | 42.47 | 70409 |
| 1734564600 | 42.56 | -0.83 | -1.91 | 43.36 | 43.42 | 42.56 | 28684 |
| 1734478200 | 43.39 | -0.04 | -0.08 | 43.35 | 43.4 | 43.2309 | 28787 |
| 1734391800 | 43.425 | 0.08 | 0.19 | 43.38 | 43.4808 | 43.35 | 19752 |
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
