Données Historiques FT Vest US Equity Moderate Buffer ETF February - GFEB

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.036	-0.0817438692098	44.04	44.17	43.25	8017	43.82274037	SP
4	0.034	0.0773254491699	43.97	44.27	43.25	8150	43.74555117	SP
12	2.074	4.94633913666	41.93	44.27	41.93	13090	43.0334178	SP
26	2.349	5.63917897011	41.655	44.27	40.4001	28650	42.06365043	SP
52	4.954	12.6862996159	39.05	44.27	38.9501	29054	41.17127664	SP
156	12.874	41.3556055252	31.13	44.27	29.95	49226	36.22638095	SP
260	14.784	50.5954825462	29.22	44.27	28.33	52313	35.10172172	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
1783031400	44.004	0	0.01	44.26	44.26	43.8994	11575
1782945000	44.0001	-0.03	-0.07	44.17	44.17	43.95	9286
1782858600	44.0292	0.17	0.39	44.08	44.08	43.93	6576
1782772200	43.8601	0.23	0.53	43.9	43.9	43.7501	3084
1782513000	43.63	-0.08	-0.19	43.25	43.78	43.25	9628
1782426600	43.7129	-0.01	-0.02	44.04	44.04	43.67	11509
1782340200	43.72	0.01	0.01	43.63	43.81	43.63	10112
1782253800	43.7146	-0.17	-0.38	43.86	43.86	43.65	4973
1782167400	43.88	-0.1	-0.24	43.86	43.95	43.86	14990
1781821800	43.9847	0.16	0.38	44.17	44.17	43.902	25358
1781735400	43.82	-0.15	-0.34	43.91	44.04	43.82	1217
1781649000	43.97	-0.09	-0.19	44.27	44.27	43.97	3721
1781562600	44.0553	0.29	0.66	44.21	44.21	44.01	3582
1781303400	43.7643	0.12	0.28	43.71	43.82	43.69	4620
1781217000	43.64	0.3	0.69	43.64	43.64	43.37	5139
1781130600	43.34	-0.34	-0.78	43.44	43.71	43.34	30202
1781044200	43.68	-0.02	-0.06	43.85	43.8978	43.4006	3588
1780957800	43.7045	0.03	0.06	43.84	43.84	43.7045	883
1780698600	43.6775	-0.32	-0.73	43.85	43.87	43.618	4485
1780612200	44	0.05	0.11	43.97	44.0299	43.96	1903
1780525800	43.95	-0.09	-0.21	43.91	44.0144	43.91	10068
1780439400	44.042	0	0.00	43.92	44.045	43.92	7190
1780353000	44.04	0.06	0.14	44.26	44.26	43.9405	9249
1780093800	43.98	0.04	0.09	43.88	44.01	43.88	8233
1780007400	43.94	0.08	0.18	43.95	43.9796	43.9001	12811
1779921000	43.86	0.01	0.02	43.95	43.95	43.8001	3106
1779834600	43.85	0.08	0.18	43.74	43.8981	43.74	2582
1779489000	43.7699	0.06	0.15	44.03	44.03	43.75	6050
1779402600	43.7065	0.09	0.20	43.63	43.7099	43.57	2341
1779316200	43.62	0.12	0.27	43.74	43.74	43.5	4026
1779229800	43.501	-0.08	-0.19	43.6	43.6	43.46	1454
1779143400	43.585	0.03	0.07	43.7	43.7	43.54	2260
1778884200	43.5561	-0.16	-0.36	43.78	43.78	43.551	47811
1778797800	43.715	0.11	0.24	43.82	43.82	43.61	5490
1778711400	43.6099	0.07	0.17	43.74	43.74	43.525	7791
1778625000	43.535	-0.02	-0.06	43.3	43.546	43.3	7235
1778538600	43.5597	0	0.01	43.65	43.65	43.5	9804
1778279400	43.555	0.11	0.25	43.42	43.6	43.42	14461
1778193000	43.4459	-0.05	-0.11	43.47	43.56	43.385	5964
1778106600	43.495	0.17	0.40	43.43	43.495	43.368	2963
1778020200	43.32	0.18	0.43	43.285	43.32	43.23	4502
1777933800	43.1356	-0.12	-0.27	43.09	43.26	43.09	7905
1777674600	43.2535	0.08	0.18	43.28	43.33	43.23	12090
1777588200	43.1748	0.2	0.48	43.05	43.19	42.99	14088
1777501800	42.97	-0.04	-0.09	43.02	43.03	42.92	8204
1777415400	43.01	-0.07	-0.16	43	43.03	42.92	6177
1777329000	43.0799	0.01	0.02	43.07	43.13	43.025	6929
1777069800	43.07	0.18	0.42	43.15	43.15	42.95	3296
1776983400	42.8896	-0.11	-0.26	42.94	43.02	42.84	8100
1776897000	43	0.18	0.42	42.97	43	42.91	11979
1776810600	42.82	-0.12	-0.28	43.12	43.12	42.77	8425
1776724200	42.94	-0.04	-0.09	43	43	42.85	7630
1776465000	42.98	0.28	0.66	42.83	43.0276	42.83	13019
1776378600	42.7	0.01	0.02	42.59	42.77	42.59	61519
1776292200	42.69	0.16	0.37	42.531	42.74	42.531	14220
1776205800	42.531	0.2	0.48	42.3284	42.578	42.3284	7183
1776119400	42.3284	0.18	0.42	42.07	42.3284	42.07	4615
1775860200	42.15	-0.06	-0.14	42.34	42.34	42.04	16459
1775773800	42.21	0.2	0.48	41.93	42.23	41.93	217158
1775687400	42.01	0.56	1.35	42.09	42.09	41.92	10888
1775601000	41.45	-0.03	-0.07	41.48	41.48	41.18	66410
1775514600	41.48	0.08	0.19	41.48	41.48	41.31	18080

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

FT Vest US Equity Moderate Buffer ETF February (GFEB)

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 Moderate Buffer ETF February (GFEB)

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