Premium
FT Vest US Equity Moderate Buffer ETF October (GOCT)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.172884 | 0.520264820945 | 33.23 | 33.8433 | 31.9 | 43970 | 33.02776196 | SP |
| 4 | -0.817116 | -2.38783167738 | 34.22 | 34.979 | 31.9 | 65933 | 34.32507053 | SP |
| 12 | -2.017116 | -5.69485036702 | 35.42 | 35.94 | 31.9 | 48145 | 34.6860328 | SP |
| 26 | -1.322116 | -3.80738948884 | 34.725 | 35.94 | 31.9 | 66473 | 34.73727704 | SP |
| 52 | 0.028184 | 0.0844472010235 | 33.3747 | 35.94 | 31.9 | 42368 | 34.61868784 | SP |
| 156 | 3.157884 | 10.4410117375 | 30.245 | 35.94 | 29.8901 | 56426 | 33.28301224 | SP |
| 260 | 3.157884 | 10.4410117375 | 30.245 | 35.94 | 29.8901 | 56426 | 33.28301224 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 33.1143 | -0.73 | -2.15 | 33.479999 | 33.479999 | 32.7 | 137041 |
| 1744237800 | 33.8433 | 1.7 | 5.30 | 32.1405 | 33.8433 | 32.0671 | 27262 |
| 1744151400 | 32.1405 | -0.33 | -1.01 | 33.049999 | 33.1499 | 32.06 | 10432 |
| 1744065000 | 32.468899 | -0.04 | -0.13 | 31.9 | 33.049999 | 31.9 | 35954 |
| 1743805800 | 32.509999 | -1.1 | -3.27 | 33.229999 | 33.229999 | 32.509999 | 9161 |
| 1743719400 | 33.61 | -0.97 | -2.80 | 33.81 | 34.0299 | 33.61 | 15500 |
| 1743633000 | 34.5794 | 0.15 | 0.44 | 34.26 | 34.5794 | 34.26 | 471148 |
| 1743546600 | 34.4273 | 0.1 | 0.28 | 34.34 | 34.5099 | 34.26 | 3599 |
| 1743460200 | 34.33 | 0.02 | 0.07 | 34.03 | 34.35 | 33.95 | 17500 |
| 1743201000 | 34.3074 | -0.35 | -1.01 | 34.61 | 34.61 | 34.24 | 234314 |
| 1743114600 | 34.6569 | -0.04 | -0.12 | 34.6999 | 34.71 | 34.607 | 7174 |
| 1743028200 | 34.6999 | -0.21 | -0.60 | 34.9107 | 34.9107 | 34.627 | 9766 |
| 1742941800 | 34.9107 | 0.02 | 0.05 | 34.8949 | 34.979 | 34.86 | 10657 |
| 1742855400 | 34.8949 | 0.31 | 0.91 | 34.8 | 34.9099 | 34.79 | 275303 |
| 1742596200 | 34.58 | 0.04 | 0.12 | 34.39 | 34.58 | 34.37 | 6776 |
| 1742509800 | 34.54 | -0.06 | -0.17 | 34.5 | 34.6117 | 34.4704 | 7577 |
| 1742423400 | 34.6 | 0.25 | 0.73 | 34.44 | 34.6373 | 34.44 | 14110 |
| 1742337000 | 34.35 | -0.23 | -0.68 | 34.46 | 34.4633 | 34.3311 | 5646 |
| 1742250600 | 34.5846 | 0.13 | 0.39 | 34.46 | 34.6899 | 34.455 | 8590 |
| 1741991400 | 34.45 | 0.41 | 1.22 | 34.22 | 34.45 | 34.2013 | 11151 |
| 1741905000 | 34.0357 | -0.26 | -0.76 | 34.29 | 34.29 | 34.0357 | 3580 |
| 1741818600 | 34.2976 | 0.09 | 0.26 | 34.2095 | 34.36 | 34.15 | 14766 |
| 1741732200 | 34.2095 | -0.1 | -0.29 | 34.33 | 34.34 | 34.0445 | 502360 |
| 1741645800 | 34.31 | -0.55 | -1.57 | 34.51 | 34.5854 | 34.2408 | 28707 |
| 1741390200 | 34.8572 | 0.12 | 0.35 | 34.71 | 34.88 | 34.515 | 5319 |
| 1741303800 | 34.7348 | -0.34 | -0.97 | 34.87 | 34.99 | 34.6545 | 31894 |
| 1741217400 | 35.0733 | 0.21 | 0.60 | 34.91 | 35.15 | 34.77 | 21007 |
| 1741131000 | 34.8653 | -0.16 | -0.47 | 34.98 | 35.0833 | 34.7507 | 39951 |
| 1741044600 | 35.03 | -0.37 | -1.05 | 35.38 | 35.42 | 34.99 | 26163 |
| 1740785400 | 35.402 | 0.27 | 0.76 | 35.11 | 35.402 | 35.08 | 22979 |
| 1740699000 | 35.1348 | -0.27 | -0.75 | 35.54 | 35.5599 | 35.12 | 16507 |
| 1740612600 | 35.4011 | 0.01 | 0.02 | 35.3957 | 35.565 | 35.33 | 13792 |
| 1740526200 | 35.3957 | -0.09 | -0.25 | 35.54 | 35.54 | 35.2501 | 52118 |
| 1740439800 | 35.485 | -0.08 | -0.22 | 35.68 | 35.68 | 35.45 | 9435 |
| 1740180600 | 35.5637 | -0.25 | -0.69 | 35.81 | 35.81 | 35.5304 | 8101 |
| 1740094200 | 35.81 | -0.09 | -0.25 | 35.85 | 35.9044 | 35.76 | 10862 |
| 1740007800 | 35.9002 | 0.08 | 0.22 | 35.81 | 35.94 | 35.81 | 11971 |
| 1739921400 | 35.82 | -0.02 | -0.06 | 35.12 | 35.87 | 35.12 | 5069 |
| 1739575800 | 35.84 | 0.03 | 0.09 | 35.86 | 35.8673 | 35.7879 | 7682 |
| 1739489400 | 35.806 | 0.18 | 0.51 | 35.7 | 35.8303 | 35.655 | 115591 |
| 1739403000 | 35.623 | -0.05 | -0.14 | 35.54 | 35.6699 | 35.54 | 12157 |
| 1739316600 | 35.673 | 0 | 0.01 | 35.59 | 35.68 | 35.59 | 2958 |
| 1739230200 | 35.6689 | 0.11 | 0.30 | 35.69 | 35.7 | 35.62 | 2704 |
| 1738971000 | 35.5625 | -0.15 | -0.42 | 35.7117 | 35.7117 | 35.54 | 8332 |
| 1738884600 | 35.7117 | 0.07 | 0.19 | 35.6447 | 35.7117 | 35.62 | 2416 |
| 1738798200 | 35.6447 | 0.06 | 0.18 | 35.5811 | 35.6447 | 35.4907 | 19287 |
| 1738711800 | 35.5811 | 0.15 | 0.41 | 35.48 | 35.5992 | 35.48 | 20755 |
| 1738625400 | 35.4346 | -0.16 | -0.44 | 35.33 | 35.5099 | 35.2 | 24265 |
| 1738366200 | 35.59 | -0.05 | -0.13 | 35.75 | 35.755 | 35.57 | 4561 |
| 1738279800 | 35.6381 | 0.09 | 0.25 | 35.64 | 35.67 | 35.58 | 9932 |
| 1738193400 | 35.5476 | -0.1 | -0.27 | 35.65 | 35.65 | 35.4734 | 9893 |
| 1738107000 | 35.6442 | 0.19 | 0.55 | 35.49 | 35.6799 | 35.43 | 9640 |
| 1738020600 | 35.45 | -0.24 | -0.67 | 35.4 | 35.47 | 35.38 | 35339 |
| 1737761400 | 35.69 | 0.02 | 0.07 | 35.73 | 35.755 | 35.67 | 283190 |
| 1737675000 | 35.6658 | 0 | 0.00 | 35.6658 | 35.6658 | 35.6658 | 0 |
| 1737588600 | 35.6658 | 0.14 | 0.38 | 35.53 | 35.72 | 35.53 | 6884 |
| 1737502200 | 35.53 | 0.15 | 0.42 | 35.46 | 35.5717 | 35.45 | 15293 |
| 1737156600 | 35.38 | 0.13 | 0.38 | 35.42 | 35.46 | 35.38 | 10118 |
| 1737070200 | 35.2472 | 0.01 | 0.02 | 35.33 | 35.33 | 35.21 | 7829 |
| 1736983800 | 35.24 | 0.29 | 0.83 | 35.18 | 35.28 | 35.1501 | 11563 |
| 1736897400 | 34.95 | 0.08 | 0.23 | 34.87 | 34.99 | 34.8033 | 5742 |
| 1736811000 | 34.87 | -0.03 | -0.09 | 34.66 | 34.92 | 34.66 | 11990 |
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
