Premium
FT Vest US Equity Moderate Buffer ETF September (GSEP)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1915 | -0.535065660799 | 35.79 | 35.91 | 35.57 | 4747 | 35.84548319 | SP |
| 4 | -0.1615 | -0.451621923937 | 35.76 | 35.91 | 35.29 | 35137 | 35.62398474 | SP |
| 12 | 0.3779 | 1.0729516249 | 35.2206 | 35.91 | 34.78 | 27788 | 35.44658496 | SP |
| 26 | 1.4585 | 4.27211482132 | 34.14 | 35.91 | 34.12 | 69140 | 34.63307076 | SP |
| 52 | 3.3185 | 10.2803593556 | 32.28 | 35.91 | 32.25 | 43305 | 34.37159893 | SP |
| 156 | 5.4085 | 17.9148724743 | 30.19 | 35.91 | 28.89 | 46633 | 32.82720033 | SP |
| 260 | 5.4085 | 17.9148724743 | 30.19 | 35.91 | 28.89 | 46633 | 32.82720033 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 35.5985 | -0.24 | -0.67 | 35.8384 | 35.8384 | 35.57 | 102950 |
| 1740094200 | 35.8384 | -0.05 | -0.15 | 35.9 | 35.9 | 35.76 | 9691 |
| 1740007800 | 35.8915 | 0.06 | 0.16 | 35.8 | 35.8915 | 35.8 | 3522 |
| 1739921400 | 35.8345 | 0.01 | 0.03 | 35.91 | 35.91 | 35.7701 | 2775 |
| 1739575800 | 35.8245 | 0.03 | 0.07 | 35.79 | 35.85 | 35.79 | 3000 |
| 1739489400 | 35.7993 | 0.15 | 0.41 | 35.72 | 35.7993 | 35.67 | 10618 |
| 1739403000 | 35.6536 | -0.04 | -0.10 | 35.58 | 35.6899 | 35.54 | 10264 |
| 1739316600 | 35.691 | 0 | 0.01 | 35.67 | 35.7 | 35.64 | 5976 |
| 1739230200 | 35.6892 | 0.11 | 0.30 | 35.7 | 35.71 | 35.6105 | 291489 |
| 1738971000 | 35.583 | -0.14 | -0.39 | 35.7234 | 35.7234 | 35.5591 | 11653 |
| 1738884600 | 35.7234 | 0.04 | 0.12 | 35.75 | 35.75 | 35.65 | 9671 |
| 1738798200 | 35.68 | 0.06 | 0.17 | 35.63 | 35.68 | 35.535 | 15603 |
| 1738711800 | 35.62 | 0.17 | 0.48 | 35.52 | 35.62 | 35.48 | 11724 |
| 1738625400 | 35.45 | -0.16 | -0.45 | 35.37 | 35.535 | 35.29 | 137289 |
| 1738366200 | 35.61 | -0.04 | -0.10 | 35.74 | 35.7696 | 35.5704 | 10957 |
| 1738279800 | 35.6458 | 0.06 | 0.18 | 35.61 | 35.66 | 35.57 | 17192 |
| 1738193400 | 35.5826 | -0.07 | -0.18 | 35.64 | 35.64 | 35.49 | 11226 |
| 1738107000 | 35.6482 | 0.15 | 0.42 | 35.57 | 35.67 | 35.51 | 9465 |
| 1738020600 | 35.5 | -0.17 | -0.48 | 35.43 | 35.5 | 35.39 | 44628 |
| 1737761400 | 35.67 | 0.04 | 0.11 | 35.76 | 35.76 | 35.66 | 50864 |
| 1737675000 | 35.63 | 0 | 0.00 | 35.63 | 35.63 | 35.63 | 0 |
| 1737588600 | 35.63 | 0.07 | 0.20 | 35.67 | 35.68 | 35.62 | 71246 |
| 1737502200 | 35.56 | 0.08 | 0.23 | 35.49 | 35.5718 | 35.48 | 76614 |
| 1737156600 | 35.4799 | 0.18 | 0.51 | 35.46 | 35.4799 | 35.41 | 95863 |
| 1737070200 | 35.2983 | -0.02 | -0.05 | 35.36 | 35.36 | 35.27 | 4247 |
| 1736983800 | 35.3148 | 0.33 | 0.96 | 35.22 | 35.3184 | 35.22 | 11370 |
| 1736897400 | 34.9804 | 0.01 | 0.03 | 35.05 | 35.0599 | 34.91 | 2701 |
| 1736811000 | 34.9709 | 0.03 | 0.09 | 34.82 | 34.9709 | 34.78 | 37372 |
| 1736551800 | 34.9393 | -0.25 | -0.71 | 34.91 | 35.04 | 34.8994 | 17931 |
| 1736379000 | 35.1878 | 0.02 | 0.06 | 35.14 | 35.1878 | 35.0613 | 2903 |
| 1736292600 | 35.1664 | -0.17 | -0.48 | 35.38 | 35.38 | 35.1309 | 8842 |
| 1736206200 | 35.3361 | 0.06 | 0.16 | 35.42 | 35.455 | 35.3 | 61083 |
| 1735947000 | 35.28 | 0.22 | 0.64 | 35.15 | 35.28 | 35.12 | 14174 |
| 1735860600 | 35.0566 | 0.02 | 0.05 | 35.04 | 35.1761 | 35.04 | 994 |
| 1735687800 | 35.04 | -0.13 | -0.36 | 35.21 | 35.21 | 35.04 | 4811 |
| 1735601400 | 35.1673 | -0.12 | -0.35 | 35.13 | 35.185 | 35.03 | 1262 |
| 1735342200 | 35.29 | -0.15 | -0.42 | 35.38 | 35.38 | 35.14 | 7497 |
| 1735255800 | 35.4381 | 0.03 | 0.08 | 35.42 | 35.47 | 35.4 | 3856 |
| 1735077840 | 35.41 | 0.18 | 0.51 | 35.3 | 35.41 | 35.3 | 19592 |
| 1734996600 | 35.23 | 0.14 | 0.40 | 35.13 | 35.23 | 35.07 | 120920 |
| 1734737400 | 35.09 | 0.18 | 0.53 | 34.81 | 35.19 | 34.81 | 24829 |
| 1734651000 | 34.9066 | -0.01 | -0.04 | 35.05 | 35.05 | 34.9066 | 7091 |
| 1734564600 | 34.92 | -0.46 | -1.29 | 35.39 | 35.408 | 34.92 | 91111 |
| 1734478200 | 35.375 | -0.04 | -0.11 | 35.38 | 35.38 | 35.33 | 51114 |
| 1734391800 | 35.4156 | 0.04 | 0.11 | 35.43 | 35.4477 | 35.3915 | 6564 |
| 1734132600 | 35.375 | -0.01 | -0.02 | 35.382 | 35.45 | 35.34 | 8367 |
| 1734046200 | 35.382 | -0.04 | -0.11 | 35.45 | 35.45 | 35.3663 | 10599 |
| 1733959800 | 35.42 | 0.09 | 0.26 | 35.3291 | 35.4914 | 35.3291 | 12593 |
| 1733873400 | 35.3291 | -0.04 | -0.10 | 35.36 | 35.3999 | 35.3291 | 9199 |
| 1733787000 | 35.3651 | -0.08 | -0.24 | 35.47 | 35.47 | 35.3651 | 11177 |
| 1733527800 | 35.4485 | 0.04 | 0.12 | 35.45 | 35.455 | 35.42 | 10898 |
| 1733441400 | 35.4076 | -0.04 | -0.11 | 35.46 | 35.46 | 35.4076 | 1397 |
| 1733355000 | 35.4456 | 0.05 | 0.13 | 35.43 | 35.45 | 35.3816 | 3313 |
| 1733268600 | 35.4 | 0.04 | 0.11 | 35.38 | 35.4 | 35.36 | 2980 |
| 1733182200 | 35.3617 | 0.05 | 0.15 | 35.31 | 35.3696 | 35.31 | 16500 |
| 1732917840 | 35.31 | 0.09 | 0.25 | 35.2206 | 35.31 | 35.2206 | 1952 |
| 1732750200 | 35.2206 | -0.04 | -0.11 | 35.26 | 35.27 | 35.19 | 6650 |
| 1732663800 | 35.26 | 0.06 | 0.18 | 35.24 | 35.26 | 35.2141 | 4590 |
| 1732577400 | 35.1951 | 0.07 | 0.19 | 35.23 | 35.23 | 35.1377 | 10234 |
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
