Premium
FT Vest US Equity Moderate Buffer ETF -June (GJUN)
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 | -0.43 | -1.17808219178 | 36.5 | 36.5 | 35.83 | 994523 | 35.83694236 | SP |
| 4 | 0.07 | 0.194444444444 | 36 | 36.51 | 35.83 | 297043 | 35.89861116 | SP |
| 12 | 0.71 | 2.00791855204 | 35.36 | 36.51 | 35.06 | 136913 | 35.82611429 | SP |
| 26 | 2.03 | 5.96357226792 | 34.04 | 36.51 | 32.8101 | 185952 | 34.787151 | SP |
| 52 | 4.42 | 13.9652448657 | 31.65 | 36.51 | 31.43 | 123268 | 34.31191241 | SP |
| 156 | 6.19 | 20.7161981258 | 29.88 | 36.51 | 28.91 | 125253 | 32.83809105 | SP |
| 260 | 6.19 | 20.7161981258 | 29.88 | 36.51 | 28.91 | 125253 | 32.83809105 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 36.07 | 0.24 | 0.67 | 35.805 | 36.1439 | 35.7901 | 20614 |
| 1734651000 | 35.83 | -0.14 | -0.39 | 36.08 | 36.08 | 35.83 | 4890145 |
| 1734564600 | 35.9708 | -0.39 | -1.07 | 36.44 | 36.44 | 35.9659 | 24799 |
| 1734478200 | 36.36 | -0.06 | -0.17 | 36.4 | 36.4201 | 36.33 | 30860 |
| 1734391800 | 36.4202 | 0.07 | 0.19 | 36.44 | 36.4748 | 36.3904 | 10062 |
| 1734132600 | 36.35 | -0.05 | -0.14 | 36.5 | 36.5 | 36.32 | 16964 |
| 1734046200 | 36.4 | -0.05 | -0.14 | 36.39 | 36.43 | 36.3561 | 24188 |
| 1733959800 | 36.4499 | 0.15 | 0.41 | 36.35 | 36.4829 | 36.35 | 30294 |
| 1733873400 | 36.3 | -0.09 | -0.25 | 36.36 | 36.43 | 36.29 | 28222 |
| 1733787000 | 36.39 | -0.09 | -0.25 | 36.48 | 36.48 | 36.34 | 17154 |
| 1733527800 | 36.48 | 0.11 | 0.30 | 36.51 | 36.51 | 36.4001 | 57447 |
| 1733441400 | 36.37 | -0.08 | -0.22 | 36.39 | 36.4434 | 36.37 | 32283 |
| 1733355000 | 36.45 | 0.05 | 0.14 | 36.47 | 36.47 | 36.37 | 196103 |
| 1733268600 | 36.4 | 0.08 | 0.22 | 36.36 | 36.4 | 36.2901 | 88361 |
| 1733182200 | 36.32 | -0 | -0.01 | 36.3 | 36.37 | 36.29 | 21291 |
| 1732917840 | 36.322 | 0.14 | 0.39 | 36.05 | 36.36 | 36.05 | 5944 |
| 1732750200 | 36.18 | -0.08 | -0.21 | 36.33 | 36.33 | 36.1736 | 78882 |
| 1732663800 | 36.2559 | 0.12 | 0.32 | 36.16 | 36.2559 | 36.16 | 27311 |
| 1732577400 | 36.14 | 0.06 | 0.17 | 36.15 | 36.2 | 36.1201 | 45581 |
| 1732318200 | 36.08 | 0.04 | 0.11 | 36 | 36.12 | 36 | 20474 |
| 1732231800 | 36.04 | 0.15 | 0.42 | 36.06 | 36.06 | 35.87 | 38892 |
| 1732145400 | 35.8906 | -0.04 | -0.11 | 35.93 | 35.97 | 35.81 | 29899 |
| 1732059000 | 35.93 | 0.04 | 0.10 | 35.76 | 35.9699 | 35.76 | 53997 |
| 1731972600 | 35.8939 | 0.12 | 0.35 | 35.79 | 35.94 | 35.79 | 47375 |
| 1731713400 | 35.77 | -0.28 | -0.78 | 36.05 | 36.05 | 35.76 | 370616 |
| 1731627000 | 36.05 | -0.05 | -0.15 | 36.15 | 36.15 | 36.03 | 35291 |
| 1731540600 | 36.1025 | -0.01 | -0.02 | 36.09 | 36.15 | 36.04 | 71511 |
| 1731454200 | 36.11 | -0.03 | -0.08 | 36.14 | 36.1443 | 36.0448 | 25741 |
| 1731367800 | 36.14 | 0.02 | 0.06 | 36.15 | 36.15 | 36.08 | 33499 |
| 1731108600 | 36.12 | 0.11 | 0.31 | 36.11 | 36.13 | 36.0601 | 41758 |
| 1731022200 | 36.01 | 0.07 | 0.19 | 35.97 | 36.1018 | 35.97 | 35933 |
| 1730935800 | 35.94 | 0.45 | 1.27 | 35.95 | 35.96 | 35.82 | 98419 |
| 1730849400 | 35.49 | 0.16 | 0.45 | 35.06 | 35.55 | 35.06 | 84952 |
| 1730763000 | 35.33 | 0.01 | 0.03 | 35.32 | 35.4 | 35.26 | 43680 |
| 1730500200 | 35.32 | 0.05 | 0.14 | 35.38 | 35.49 | 35.31 | 26973 |
| 1730413800 | 35.27 | -0.3 | -0.84 | 35.54 | 35.54 | 35.23 | 48970 |
| 1730327400 | 35.57 | -0.12 | -0.34 | 35.62 | 35.72 | 35.57 | 23530 |
| 1730241000 | 35.69 | 0.05 | 0.13 | 35.64 | 35.74 | 35.59 | 52551 |
| 1730154600 | 35.6444 | 0.02 | 0.07 | 35.77 | 35.77 | 35.63 | 19357 |
| 1729895400 | 35.62 | 0.06 | 0.17 | 35.74 | 35.76 | 35.58 | 51440 |
| 1729809000 | 35.56 | -0.01 | -0.03 | 35.57 | 35.63 | 35.4906 | 63050 |
| 1729722600 | 35.57 | -0.15 | -0.42 | 35.66 | 35.66 | 35.4471 | 113438 |
| 1729636200 | 35.72 | -0.01 | -0.03 | 35.68 | 35.7321 | 35.6 | 57787 |
| 1729549800 | 35.73 | 0.03 | 0.10 | 35.89 | 35.89 | 35.5854 | 382496 |
| 1729290600 | 35.6959 | 0.05 | 0.13 | 35.65 | 35.7196 | 35.65 | 14790 |
| 1729204200 | 35.65 | 0.01 | 0.03 | 35.7 | 35.7 | 35.6091 | 24626 |
| 1729117800 | 35.64 | 0.06 | 0.17 | 35.58 | 35.65 | 35.52 | 23555 |
| 1729031400 | 35.58 | -0.08 | -0.21 | 35.66 | 35.67 | 35.5201 | 16503 |
| 1728945000 | 35.6559 | 0.12 | 0.33 | 35.54 | 35.67 | 35.54 | 8923 |
| 1728685800 | 35.54 | 0.07 | 0.20 | 35.41 | 35.55 | 35.41 | 17025 |
| 1728599400 | 35.47 | 0.02 | 0.06 | 35.4 | 35.47 | 35.3612 | 20496 |
| 1728513000 | 35.45 | 0.11 | 0.31 | 35.3 | 35.49 | 35.3 | 47429 |
| 1728426600 | 35.34 | 0.15 | 0.43 | 35.27 | 35.3703 | 35.22 | 44852 |
| 1728340200 | 35.19 | -0.15 | -0.42 | 35.34 | 35.34 | 35.14 | 46769 |
| 1728081000 | 35.34 | 0.13 | 0.37 | 35.32 | 35.37 | 35.2 | 34330 |
| 1727994600 | 35.2082 | -0.06 | -0.18 | 35.23 | 35.27 | 35.14 | 54543 |
| 1727908200 | 35.27 | 0.03 | 0.09 | 35.21 | 35.29 | 35.125 | 33427 |
| 1727821800 | 35.24 | -0.18 | -0.51 | 35.35 | 35.35 | 35.1344 | 135281 |
| 1727735400 | 35.42 | 0.07 | 0.20 | 35.26 | 35.42 | 35.26 | 23123 |
| 1727476200 | 35.35 | 0.02 | 0.06 | 35.36 | 35.44 | 35.2985 | 44545 |
| 1727389800 | 35.33 | 0.05 | 0.14 | 35.38 | 35.39 | 35.29 | 101490 |
| 1727303400 | 35.28 | -0.07 | -0.20 | 35.29 | 35.34 | 35.2056 | 429208 |
| 1727217000 | 35.35 | 0.08 | 0.23 | 35.32 | 35.35 | 35.18 | 565655 |
| 1727130600 | 35.27 | 0.03 | 0.09 | 35.24 | 35.2912 | 35.2 | 41670 |
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
