Premium
FT Vest US Equity Moderate Buffer ETF December (GDEC)
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 | 0.0174 | 0.0436746987952 | 39.84 | 39.9399 | 39.72 | 12292 | 39.89556963 | SP |
| 4 | 0.5374 | 1.36673448627 | 39.32 | 39.9399 | 39.19 | 9192 | 39.69515155 | SP |
| 12 | 1.45 | 3.77531413217 | 38.4074 | 39.9399 | 38.4074 | 18660 | 39.0016151 | SP |
| 26 | 1.9074 | 5.02608695652 | 37.95 | 39.9399 | 36.355 | 42122 | 37.8616324 | SP |
| 52 | 4.6574 | 13.23125 | 35.2 | 39.9399 | 35.17 | 70487 | 37.04464332 | SP |
| 156 | 9.7474 | 32.3726336765 | 30.11 | 39.9399 | 29.961 | 80719 | 34.24587576 | SP |
| 260 | 9.7474 | 32.3726336765 | 30.11 | 39.9399 | 29.961 | 80719 | 34.24587576 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 39.8574 | -0.02 | -0.05 | 39.75 | 39.8574 | 39.7104 | 18334 |
| 1783463400 | 39.879 | -0.06 | -0.15 | 39.9 | 39.93 | 39.82 | 6110 |
| 1783377000 | 39.9371 | 0.15 | 0.37 | 39.93 | 39.9399 | 39.85 | 32484 |
| 1783031400 | 39.79 | 0.02 | 0.05 | 39.92 | 39.92 | 39.72 | 3964 |
| 1782945000 | 39.7701 | -0.03 | -0.09 | 39.84 | 39.86 | 39.72 | 6610 |
| 1782858600 | 39.8044 | 0.13 | 0.34 | 39.77 | 39.815 | 39.73 | 12453 |
| 1782772200 | 39.67 | 0.21 | 0.53 | 39.56 | 39.67 | 39.535 | 4398 |
| 1782513000 | 39.46 | -0.02 | -0.05 | 39.36 | 39.57 | 39.36 | 6861 |
| 1782426600 | 39.48 | -0.04 | -0.09 | 39.74 | 39.74 | 39.48 | 7152 |
| 1782340200 | 39.5151 | -0.03 | -0.07 | 39.56 | 39.648 | 39.47 | 4212 |
| 1782253800 | 39.5425 | -0.18 | -0.45 | 39.46 | 39.62 | 39.46 | 6323 |
| 1782167400 | 39.7229 | -0.08 | -0.19 | 39.92 | 39.92 | 39.69 | 6234 |
| 1781821800 | 39.8 | 0.21 | 0.54 | 39.81 | 39.81 | 39.69 | 11590 |
| 1781735400 | 39.5878 | -0.22 | -0.56 | 39.76 | 39.8 | 39.5878 | 14596 |
| 1781649000 | 39.8097 | -0.03 | -0.07 | 39.91 | 39.91 | 39.8097 | 3845 |
| 1781562600 | 39.8388 | 0.27 | 0.68 | 39.83 | 39.88 | 39.78 | 12553 |
| 1781303400 | 39.57 | 0.08 | 0.19 | 39.58 | 39.59 | 39.43 | 7307 |
| 1781217000 | 39.495 | 0.31 | 0.78 | 39.29 | 39.495 | 39.21 | 6890 |
| 1781130600 | 39.19 | -0.26 | -0.66 | 39.32 | 39.49 | 39.19 | 11877 |
| 1781044200 | 39.45 | -0.04 | -0.10 | 39.59 | 39.6999 | 39.195 | 10587 |
| 1780957800 | 39.49 | 0.01 | 0.03 | 39.58 | 39.62 | 39.49 | 11123 |
| 1780698600 | 39.4793 | -0.34 | -0.86 | 39.82 | 39.82 | 39.43 | 8090 |
| 1780612200 | 39.82 | 0.05 | 0.14 | 39.81 | 39.84 | 39.75 | 2638 |
| 1780525800 | 39.7652 | -0.06 | -0.16 | 39.74 | 39.77 | 39.74 | 3968 |
| 1780439400 | 39.8298 | 0.02 | 0.05 | 39.81 | 39.84 | 39.78 | 5532 |
| 1780353000 | 39.81 | 0.02 | 0.05 | 39.86 | 39.86 | 39.75 | 3216 |
| 1780093800 | 39.79 | 0.08 | 0.20 | 39.7 | 39.79 | 39.7 | 4435 |
| 1780007400 | 39.71 | 0.06 | 0.15 | 39.73 | 39.73 | 39.63 | 14252 |
| 1779921000 | 39.65 | 0 | 0.01 | 39.7 | 39.7 | 39.615 | 15317 |
| 1779834600 | 39.645 | 0.1 | 0.25 | 39.72 | 39.72 | 39.61 | 8016 |
| 1779489000 | 39.5447 | 0.05 | 0.14 | 39.65 | 39.65 | 39.5447 | 8952 |
| 1779402600 | 39.49 | 0.05 | 0.13 | 39.38 | 39.49 | 39.38 | 4050 |
| 1779316200 | 39.44 | 0.12 | 0.31 | 39.45 | 39.455 | 39.36 | 11537 |
| 1779229800 | 39.32 | -0.06 | -0.15 | 39.39 | 39.4 | 39.29 | 24045 |
| 1779143400 | 39.38 | -0 | -0.00 | 39.38 | 39.4001 | 39.32 | 14697 |
| 1778884200 | 39.3807 | -0.13 | -0.33 | 39.45 | 39.45 | 39.3401 | 24335 |
| 1778797800 | 39.5102 | 0.09 | 0.22 | 39.52 | 39.5396 | 39.4301 | 7101 |
| 1778711400 | 39.425 | 0.06 | 0.15 | 39.35 | 39.43 | 39.33 | 30264 |
| 1778625000 | 39.365 | 0.02 | 0.04 | 39.37 | 39.38 | 39.24 | 7256 |
| 1778538600 | 39.35 | -0.02 | -0.06 | 39.45 | 39.45 | 39.35 | 13324 |
| 1778279400 | 39.3748 | 0.11 | 0.27 | 39.3 | 39.4299 | 39.3 | 9573 |
| 1778193000 | 39.2684 | -0.05 | -0.12 | 39.3 | 39.355 | 39.25 | 7324 |
| 1778106600 | 39.315 | 0.18 | 0.47 | 39.25 | 39.32 | 39.2404 | 6073 |
| 1778020200 | 39.13 | 0.12 | 0.31 | 39.14 | 39.15 | 39.11 | 3692 |
| 1777933800 | 39.01 | -0.06 | -0.16 | 38.98 | 39.13 | 38.95 | 16699 |
| 1777674600 | 39.0729 | 0.07 | 0.19 | 39.13 | 39.15 | 39.0729 | 11800 |
| 1777588200 | 39 | 0.13 | 0.33 | 38.93 | 39 | 38.84 | 8496 |
| 1777501800 | 38.87 | 0.01 | 0.03 | 38.86 | 38.87 | 38.76 | 3358 |
| 1777415400 | 38.86 | -0.06 | -0.14 | 38.83 | 38.86 | 38.77 | 3876 |
| 1777329000 | 38.915 | -0.01 | -0.01 | 38.92 | 38.9299 | 38.8201 | 24089 |
| 1777069800 | 38.92 | 0.14 | 0.36 | 38.86 | 38.93 | 38.84 | 18058 |
| 1776983400 | 38.78 | -0.06 | -0.15 | 38.78 | 38.83 | 38.64 | 8945 |
| 1776897000 | 38.84 | 0.18 | 0.47 | 38.81 | 38.84 | 38.742 | 37191 |
| 1776810600 | 38.66 | -0.11 | -0.28 | 38.84 | 38.84 | 38.62 | 18918 |
| 1776724200 | 38.77 | -0.04 | -0.10 | 38.8 | 38.8 | 38.68 | 21552 |
| 1776465000 | 38.81 | 0.26 | 0.67 | 38.74 | 38.82 | 38.7 | 14704 |
| 1776378600 | 38.55 | 0.02 | 0.04 | 38.6 | 38.6 | 38.5 | 34833 |
| 1776292200 | 38.535 | 0.13 | 0.33 | 38.4074 | 38.535 | 38.4074 | 416217 |
| 1776205800 | 38.4074 | 0.21 | 0.55 | 38.22 | 38.42 | 38.22 | 28564 |
| 1776119400 | 38.1989 | 0.19 | 0.51 | 37.9 | 38.2 | 37.89 | 10436 |
| 1775860200 | 38.0049 | 0 | 0.01 | 38.08 | 38.1 | 37.96 | 13825 |
| 1775773800 | 38 | 0.13 | 0.35 | 37.81 | 38.06 | 37.81 | 26322 |
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.
