Premium
FT Vest US Equity Moderate Buffer ETF September (GSEP)
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 | 0.0499 | 0.121499878257 | 41.07 | 41.12 | 40.8801 | 81650 | 41.02429446 | SP |
| 4 | 0.6599 | 1.6309935739 | 40.46 | 41.12 | 40.35 | 71830 | 40.77757399 | SP |
| 12 | 1.4499 | 3.65490294933 | 39.67 | 41.12 | 39.56 | 106319 | 40.44644705 | SP |
| 26 | 2.1399 | 5.48973832735 | 38.98 | 41.12 | 37.395 | 71080 | 39.94035951 | SP |
| 52 | 4.2899 | 11.6478414336 | 36.83 | 41.12 | 36.735 | 93079 | 38.84128695 | SP |
| 156 | 10.9299 | 36.2037098377 | 30.19 | 41.12 | 28.89 | 60804 | 36.2551609 | SP |
| 260 | 10.9299 | 36.2037098377 | 30.19 | 41.12 | 28.89 | 60804 | 36.2551609 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 41.002 | -0.02 | -0.04 | 40.93 | 41.0099 | 40.89 | 11363 |
| 1783463400 | 41.02 | -0.05 | -0.12 | 41.07 | 41.092 | 41.01 | 259191 |
| 1783377000 | 41.07 | 0.11 | 0.27 | 41.01 | 41.12 | 41 | 45180 |
| 1783031400 | 40.96 | -0.02 | -0.05 | 41.07 | 41.07 | 40.8801 | 10865 |
| 1782945000 | 40.9807 | 0.02 | 0.05 | 40.9 | 41.03 | 40.9 | 9890 |
| 1782858600 | 40.96 | 0.14 | 0.34 | 40.9 | 40.96 | 40.888 | 15155 |
| 1782772200 | 40.82 | 0.23 | 0.57 | 40.72 | 40.83 | 40.72 | 9942 |
| 1782513000 | 40.59 | -0.03 | -0.07 | 40.52 | 40.76 | 40.52 | 70817 |
| 1782426600 | 40.62 | -0.04 | -0.10 | 40.76 | 40.76 | 40.61 | 26025 |
| 1782340200 | 40.66 | -0.02 | -0.05 | 40.6796 | 40.77 | 40.5901 | 442202 |
| 1782253800 | 40.6796 | -0.19 | -0.45 | 40.7 | 40.7888 | 40.67 | 202532 |
| 1782167400 | 40.8649 | -0.01 | -0.01 | 40.96 | 40.96 | 40.82 | 83617 |
| 1781821800 | 40.87 | 0.18 | 0.44 | 40.74 | 40.89 | 40.74 | 26103 |
| 1781735400 | 40.69 | -0.18 | -0.44 | 40.88 | 40.915 | 40.69 | 38732 |
| 1781649000 | 40.87 | -0.03 | -0.07 | 41.01 | 41.01 | 40.87 | 2523 |
| 1781562600 | 40.9 | 0.22 | 0.54 | 40.96 | 40.9699 | 40.87 | 5589 |
| 1781303400 | 40.68 | 0.08 | 0.20 | 40.68 | 40.71 | 40.6 | 26283 |
| 1781217000 | 40.6 | 0.3 | 0.74 | 40.46 | 40.6 | 40.35 | 6932 |
| 1781130600 | 40.3 | -0.27 | -0.66 | 40.42 | 40.42 | 40.3 | 3614 |
| 1781044200 | 40.5697 | -0.05 | -0.12 | 40.67 | 40.75 | 40.255 | 72198 |
| 1780957800 | 40.62 | 0.03 | 0.07 | 40.74 | 40.74 | 40.59 | 80584 |
| 1780698600 | 40.5907 | -0.28 | -0.68 | 40.78 | 40.8 | 40.58 | 9061 |
| 1780612200 | 40.87 | 0.04 | 0.10 | 40.86 | 40.89 | 40.82 | 57986 |
| 1780525800 | 40.8297 | -0.03 | -0.07 | 40.86 | 40.86 | 40.81 | 8153 |
| 1780439400 | 40.86 | -0.01 | -0.01 | 40.865 | 40.9099 | 40.83 | 21294 |
| 1780353000 | 40.865 | 0.02 | 0.06 | 40.91 | 40.91 | 40.8234 | 8421 |
| 1780093800 | 40.84 | 0.06 | 0.13 | 40.79 | 40.8599 | 40.79 | 30381 |
| 1780007400 | 40.785 | 0.05 | 0.12 | 40.79 | 40.805 | 40.735 | 30357 |
| 1779921000 | 40.735 | 0.03 | 0.07 | 40.78 | 40.78 | 40.68 | 251500 |
| 1779834600 | 40.7071 | 0.1 | 0.24 | 40.79 | 40.79 | 40.6704 | 26767 |
| 1779489000 | 40.61 | 0.04 | 0.10 | 40.72 | 40.72 | 40.61 | 12390 |
| 1779402600 | 40.57 | 0 | 0.00 | 40.47 | 40.58 | 40.47 | 11318 |
| 1779316200 | 40.57 | 0.2 | 0.50 | 40.5 | 40.57 | 40.42 | 19333 |
| 1779229800 | 40.37 | -0.14 | -0.35 | 40.43 | 40.46 | 40.36 | 6368 |
| 1779143400 | 40.51 | 0.03 | 0.07 | 40.54 | 40.54 | 40.4 | 12132 |
| 1778884200 | 40.48 | -0.09 | -0.22 | 40.43 | 40.515 | 40.43 | 2355530 |
| 1778797800 | 40.568 | 0.08 | 0.21 | 40.54 | 40.61 | 40.505 | 60639 |
| 1778711400 | 40.485 | 0.04 | 0.10 | 40.42 | 40.5 | 40.4 | 42786 |
| 1778625000 | 40.445 | -0.01 | -0.01 | 40.45 | 40.45 | 40.3 | 14668 |
| 1778538600 | 40.45 | 0.05 | 0.12 | 40.46 | 40.47 | 40.39 | 10752 |
| 1778279400 | 40.4011 | 0.09 | 0.21 | 40.315 | 40.45 | 40.315 | 16425 |
| 1778193000 | 40.315 | -0.07 | -0.17 | 40.35 | 40.43 | 40.28715 | 13927 |
| 1778106600 | 40.3848 | 0.16 | 0.41 | 40.25 | 40.4 | 40.25 | 14746 |
| 1778020200 | 40.22 | 0.18 | 0.45 | 40.2 | 40.22 | 40.12 | 8953 |
| 1777933800 | 40.04 | -0.1 | -0.25 | 40.14 | 40.1999 | 39.995 | 249342 |
| 1777674600 | 40.14 | 0.08 | 0.20 | 40.18 | 40.2299 | 40.11 | 19495 |
| 1777588200 | 40.06 | 0.14 | 0.35 | 39.97 | 40.09 | 39.89 | 1012533 |
| 1777501800 | 39.92 | 0.01 | 0.03 | 39.94 | 39.94 | 39.85 | 30295 |
| 1777415400 | 39.91 | -0.03 | -0.08 | 39.885 | 39.91 | 39.84 | 12713 |
| 1777329000 | 39.9401 | -0.01 | -0.02 | 39.96 | 39.96 | 39.875 | 28683 |
| 1777069800 | 39.95 | 0.14 | 0.35 | 39.92 | 39.9699 | 39.81 | 18954 |
| 1776983400 | 39.81 | -0.06 | -0.15 | 39.79 | 39.9099 | 39.71 | 25974 |
| 1776897000 | 39.8709 | 0.18 | 0.46 | 39.86 | 39.88 | 39.8 | 40145 |
| 1776810600 | 39.6866 | -0.1 | -0.25 | 39.89 | 39.89 | 39.65 | 54408 |
| 1776724200 | 39.785 | -0.05 | -0.11 | 39.84 | 39.84 | 39.7301 | 12569 |
| 1776465000 | 39.83 | 0.21 | 0.53 | 39.82 | 39.91 | 39.81 | 16499 |
| 1776378600 | 39.62 | 0.05 | 0.13 | 39.67 | 39.67 | 39.56 | 45341 |
| 1776292200 | 39.57 | 0.08 | 0.20 | 39.49 | 39.61 | 39.47 | 23249 |
| 1776205800 | 39.49 | 0.26 | 0.65 | 39.35 | 39.49 | 39.345 | 28002 |
| 1776119400 | 39.2345 | 0.22 | 0.58 | 38.93 | 39.2345 | 38.93 | 14525 |
| 1775860200 | 39.01 | -0.02 | -0.05 | 39.03 | 39.1 | 38.99 | 12236 |
| 1775773800 | 39.03 | 0.15 | 0.38 | 38.92 | 39.06 | 38.8401 | 14059 |
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.
