Premium
FT Vest US Equity Moderate Buffer ETF October (GOCT)
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 | 0.15 | 0.360923965351 | 41.56 | 41.715 | 41.432 | 212833 | 41.58863683 | SP |
| 4 | 0.44 | 1.06614974558 | 41.27 | 41.715 | 41.07 | 69736 | 41.55156158 | SP |
| 12 | 1.37 | 3.3961328706 | 40.34 | 41.715 | 40.2 | 31887 | 41.28684157 | SP |
| 26 | 2.1 | 5.30169149205 | 39.61 | 41.715 | 37.88 | 27240 | 40.48088159 | SP |
| 52 | 4.99 | 13.5893246187 | 36.72 | 41.715 | 36.61 | 38748 | 39.16363049 | SP |
| 156 | 11.465 | 37.9070920813 | 30.245 | 41.715 | 29.8901 | 45661 | 35.16115672 | SP |
| 260 | 11.465 | 37.9070920813 | 30.245 | 41.715 | 29.8901 | 45661 | 35.16115672 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 41.6912 | 0.1 | 0.25 | 41.59 | 41.6912 | 41.59 | 3763 |
| 1783549800 | 41.5875 | -0.03 | -0.07 | 41.47 | 41.6299 | 41.432 | 834603 |
| 1783463400 | 41.6148 | -0.06 | -0.13 | 41.6699 | 41.67 | 41.5901 | 8906 |
| 1783377000 | 41.6699 | 0.2 | 0.48 | 41.56 | 41.715 | 41.56 | 4059 |
| 1783031400 | 41.47 | -0.08 | -0.18 | 41.63 | 41.63 | 41.43 | 14612 |
| 1782945000 | 41.545 | 0 | 0.00 | 41.57 | 41.59 | 41.53 | 1773 |
| 1782858600 | 41.5446 | 0.12 | 0.30 | 41.49 | 41.57 | 41.46 | 30142 |
| 1782772200 | 41.42 | 0.24 | 0.58 | 41.38 | 41.42 | 41.31 | 10522 |
| 1782513000 | 41.18 | -0.03 | -0.07 | 41.07 | 41.27 | 41.07 | 4617 |
| 1782426600 | 41.2081 | -0.02 | -0.04 | 41.225 | 41.3045 | 41.2 | 13099 |
| 1782340200 | 41.225 | -0.03 | -0.07 | 41.2543 | 41.35 | 41.181 | 2882 |
| 1782253800 | 41.2543 | -0.19 | -0.45 | 41.28 | 41.29 | 41.25 | 4935 |
| 1782167400 | 41.4399 | -0.02 | -0.04 | 41.54 | 41.54 | 41.42 | 8074 |
| 1781821800 | 41.455 | 0.17 | 0.41 | 41.46 | 41.46 | 41.4 | 18235 |
| 1781735400 | 41.285 | -0.22 | -0.53 | 41.46 | 41.5 | 41.285 | 14449 |
| 1781649000 | 41.505 | -0.01 | -0.01 | 41.6 | 41.6 | 41.461 | 274528 |
| 1781562600 | 41.5102 | 0.26 | 0.63 | 41.41 | 41.57 | 41.41 | 3763 |
| 1781303400 | 41.2491 | 0.07 | 0.18 | 41.27 | 41.27 | 41.23 | 2285 |
| 1781217000 | 41.175 | 0.25 | 0.61 | 41.03 | 41.175 | 40.9 | 11188 |
| 1781130600 | 40.9246 | -0.21 | -0.51 | 40.99 | 41.0999 | 40.79 | 3307 |
| 1781044200 | 41.1325 | -0.07 | -0.16 | 41.36 | 41.36 | 40.99 | 2827 |
| 1780957800 | 41.2 | 0.03 | 0.06 | 41.21 | 41.28 | 41.2 | 3984 |
| 1780698600 | 41.1743 | -0.31 | -0.75 | 41.37 | 41.37 | 41.0901 | 6040 |
| 1780612200 | 41.485 | 0.06 | 0.16 | 41.37 | 41.53 | 41.37 | 8866 |
| 1780525800 | 41.42 | -0.06 | -0.13 | 41.42 | 41.435 | 41.37 | 11092 |
| 1780439400 | 41.475 | 0.01 | 0.01 | 41.4 | 41.475 | 41.4 | 6835 |
| 1780353000 | 41.47 | 0.02 | 0.06 | 41.37 | 41.48 | 41.37 | 3896 |
| 1780093800 | 41.445 | 0.05 | 0.12 | 41.39 | 41.445 | 41.38 | 9734 |
| 1780007400 | 41.395 | 0.1 | 0.23 | 41.38 | 41.4 | 41.36 | 840 |
| 1779921000 | 41.3 | 0.03 | 0.07 | 41.38 | 41.38 | 41.2501 | 4242 |
| 1779834600 | 41.27 | 0.05 | 0.11 | 41.37 | 41.37 | 41.24 | 8527 |
| 1779489000 | 41.225 | 0.05 | 0.12 | 41.31 | 41.31 | 41.2 | 9092 |
| 1779402600 | 41.1776 | 0.11 | 0.26 | 41.05 | 41.18 | 41.05 | 5411 |
| 1779316200 | 41.07 | 0.09 | 0.23 | 41.08 | 41.135 | 40.9701 | 17381 |
| 1779229800 | 40.9758 | -0.05 | -0.13 | 41.03 | 41.03 | 40.93 | 2411 |
| 1779143400 | 41.03 | 0.01 | 0.01 | 41.08 | 41.08 | 40.98 | 3938 |
| 1778884200 | 41.025 | -0.13 | -0.32 | 41.055 | 41.09 | 41.01 | 15341 |
| 1778797800 | 41.1583 | 0.08 | 0.19 | 41.08 | 41.1583 | 41.08 | 10684 |
| 1778711400 | 41.08 | 0.07 | 0.17 | 41.06 | 41.09 | 40.975 | 32657 |
| 1778625000 | 41.01 | -0.01 | -0.02 | 41.02 | 41.02 | 40.87 | 15445 |
| 1778538600 | 41.02 | 0.01 | 0.02 | 41.06 | 41.06 | 40.98 | 2966 |
| 1778279400 | 41.01 | 0.11 | 0.27 | 40.9 | 41.02 | 40.9 | 6435 |
| 1778193000 | 40.9 | -0.03 | -0.07 | 40.95 | 40.975 | 40.87 | 6153 |
| 1778106600 | 40.93 | 0.16 | 0.40 | 40.91 | 40.96 | 40.84 | 4287 |
| 1778020200 | 40.765 | 0.12 | 0.30 | 40.78 | 40.78 | 40.7087 | 4613 |
| 1777933800 | 40.645 | -0.08 | -0.20 | 40.7274 | 40.7274 | 40.56 | 11736 |
| 1777674600 | 40.7274 | 0.07 | 0.18 | 40.74 | 40.78 | 40.66 | 8133 |
| 1777588200 | 40.655 | 0.16 | 0.38 | 40.5 | 40.655 | 40.4601 | 10923 |
| 1777501800 | 40.5 | -0.02 | -0.05 | 40.52 | 40.52 | 40.39 | 8035 |
| 1777415400 | 40.52 | -0.04 | -0.10 | 40.5 | 40.52 | 40.4 | 4287 |
| 1777329000 | 40.56 | 0.02 | 0.05 | 40.56 | 40.56 | 40.46 | 15005 |
| 1777069800 | 40.54 | 0.2 | 0.48 | 40.5 | 40.54 | 40.45 | 7835 |
| 1776983400 | 40.345 | -0.14 | -0.33 | 40.415 | 40.45 | 40.2 | 203125 |
| 1776897000 | 40.48 | 0.24 | 0.60 | 40.42 | 40.48 | 40.38 | 27635 |
| 1776810600 | 40.24 | -0.13 | -0.32 | 40.39 | 40.42 | 40.24 | 18394 |
| 1776724200 | 40.3681 | -0.09 | -0.23 | 40.45 | 40.45 | 40.29 | 10228 |
| 1776465000 | 40.46 | 0.29 | 0.72 | 40.34 | 40.4649 | 40.34 | 18802 |
| 1776378600 | 40.17 | 0.01 | 0.04 | 40.16 | 40.25 | 40.11 | 38052 |
| 1776292200 | 40.1553 | 0.11 | 0.28 | 40.043 | 40.1553 | 40.043 | 8297 |
| 1776205800 | 40.043 | 0.22 | 0.56 | 39.8212 | 40.043 | 39.8212 | 428503 |
| 1776119400 | 39.8212 | 0.22 | 0.55 | 39.59 | 39.8212 | 39.56 | 13425 |
| 1775860200 | 39.6037 | 0.03 | 0.09 | 39.71 | 39.71 | 39.57 | 2944 |
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.
