Premium
FT Vest US Equity Moderate Buffer ETF -June (GJUN)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.489929232444 | 36.74 | 36.765 | 36.4 | 15470 | 36.62573004 | SP |
| 4 | 0.51 | 1.41470180305 | 36.05 | 36.765 | 35.7 | 42581 | 36.24737573 | SP |
| 12 | 0.45 | 1.24619219053 | 36.11 | 36.765 | 35.7 | 139243 | 35.93999193 | SP |
| 26 | 2.28 | 6.65110851809 | 34.28 | 36.765 | 32.8101 | 105307 | 35.48121525 | SP |
| 52 | 4.27 | 13.2239083308 | 32.29 | 36.765 | 32.12 | 120044 | 34.56271927 | SP |
| 156 | 6.68 | 22.3560910308 | 29.88 | 36.765 | 28.91 | 121119 | 32.8823083 | SP |
| 260 | 6.68 | 22.3560910308 | 29.88 | 36.765 | 28.91 | 121119 | 32.8823083 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 36.56 | -0.09 | -0.25 | 36.76 | 36.8099 | 36.56 | 108251 |
| 1738279800 | 36.65 | 0.1 | 0.27 | 36.64 | 36.69 | 36.56 | 29695 |
| 1738193400 | 36.55 | -0.13 | -0.35 | 36.6 | 36.6108 | 36.49 | 12074 |
| 1738107000 | 36.68 | 0.14 | 0.38 | 36.58 | 36.68 | 36.44 | 6978 |
| 1738020600 | 36.54 | -0.18 | -0.49 | 36.41 | 36.54 | 36.4 | 16009 |
| 1737761400 | 36.72 | 0.07 | 0.19 | 36.74 | 36.765 | 36.7 | 12596 |
| 1737675000 | 36.65 | 0 | 0.00 | 36.65 | 36.65 | 36.65 | 0 |
| 1737588600 | 36.65 | 0.07 | 0.19 | 36.74 | 36.74 | 36.65 | 23602 |
| 1737502200 | 36.58 | 0.12 | 0.33 | 36.33 | 36.58 | 36.33 | 28196 |
| 1737156600 | 36.4599 | 0.21 | 0.58 | 36.4 | 36.4978 | 36.3673 | 29342 |
| 1737070200 | 36.25 | -0.08 | -0.22 | 36.42 | 36.42 | 36.25 | 23942 |
| 1736983800 | 36.33 | 0.42 | 1.17 | 36.19 | 36.34 | 36.19 | 9250 |
| 1736897400 | 35.91 | 0.02 | 0.06 | 35.99 | 36.0169 | 35.79 | 11065 |
| 1736811000 | 35.89 | 0.03 | 0.08 | 35.7 | 35.91 | 35.7 | 22275 |
| 1736551800 | 35.86 | -0.27 | -0.75 | 35.99 | 36.1 | 35.83 | 134381 |
| 1736379000 | 36.13 | -0.03 | -0.08 | 36.16 | 36.16 | 36.07 | 33294 |
| 1736292600 | 36.16 | -0.13 | -0.36 | 36.405 | 36.405 | 36.11 | 10368 |
| 1736206200 | 36.29 | 0.06 | 0.17 | 36.37 | 36.45 | 36.26 | 315587 |
| 1735947000 | 36.2284 | 0.27 | 0.75 | 36.05 | 36.235 | 36.05 | 5226 |
| 1735860600 | 35.9588 | -0.04 | -0.11 | 36 | 36.1 | 35.87 | 265272 |
| 1735687800 | 36 | -0.06 | -0.17 | 36.17 | 36.17 | 35.98 | 13980 |
| 1735601400 | 36.06 | -0.23 | -0.63 | 36.11 | 36.17 | 35.97 | 21200 |
| 1735342200 | 36.29 | -0.11 | -0.31 | 36.37 | 36.37 | 36.12 | 21806 |
| 1735255800 | 36.4018 | -0.06 | -0.16 | 36.42 | 36.4248 | 36.35 | 15591 |
| 1735077840 | 36.46 | 0.22 | 0.60 | 36.33 | 36.46 | 36.3008 | 2682 |
| 1734996600 | 36.2431 | 0.17 | 0.48 | 36.09 | 36.2431 | 36.02 | 39156 |
| 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 |
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
