Premium
FT Vest US Equity Max Buffer ETF March (MARM)
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 | 0.1791 | 0.575682477845 | 31.1109 | 31.5099 | 30.9408 | 19436 | 31.1226546 | SP |
| 4 | -0.15 | -0.477099236641 | 31.44 | 32.37 | 30.25 | 40927 | 31.12387293 | SP |
| 12 | 0.07 | 0.224215246637 | 31.22 | 32.37 | 30.25 | 24581 | 31.16008135 | SP |
| 26 | 0.72 | 2.35525024534 | 30.57 | 32.37 | 30.13 | 28754 | 31.00169785 | SP |
| 52 | 2.55 | 8.87265135699 | 28.74 | 32.37 | 28.74 | 45712 | 30.02738311 | SP |
| 156 | 2.14 | 7.34133790738 | 29.15 | 33.42 | 28.7288 | 59092 | 29.73600863 | SP |
| 260 | 2.14 | 7.34133790738 | 29.15 | 33.42 | 28.7288 | 59092 | 29.73600863 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 31.27 | 0.07 | 0.21 | 31.15 | 31.308 | 31.15 | 15358 |
| 1745447400 | 31.2039 | 0.09 | 0.28 | 31.19 | 31.5099 | 31.1501 | 17840 |
| 1745361000 | 31.1168 | 0.15 | 0.47 | 31.03 | 31.14 | 31.03 | 21032 |
| 1745274600 | 30.97 | -0.14 | -0.45 | 31.1109 | 31.1109 | 30.9408 | 23512 |
| 1744929000 | 31.1109 | -0 | -0.00 | 31.32 | 31.32 | 31.1 | 5341 |
| 1744842600 | 31.1116 | -0.11 | -0.35 | 31.22 | 31.22 | 31.08 | 14566 |
| 1744756200 | 31.22 | -0.03 | -0.10 | 31.19 | 31.3001 | 31.19 | 19777 |
| 1744669800 | 31.2504 | 0.01 | 0.03 | 31.3 | 31.3 | 31.18 | 6387 |
| 1744410600 | 31.24 | 0.07 | 0.22 | 31.17 | 31.26 | 31.08 | 38539 |
| 1744324200 | 31.17 | -0.03 | -0.10 | 31.22 | 31.22 | 31.06 | 45548 |
| 1744237800 | 31.2 | 0.29 | 0.92 | 30.81 | 31.32 | 30.81 | 89571 |
| 1744151400 | 30.9147 | 0.04 | 0.13 | 31.15 | 31.15 | 30.81 | 56225 |
| 1744065000 | 30.8748 | -0.01 | -0.04 | 30.72 | 31.92 | 30.25 | 119295 |
| 1743805800 | 30.8878 | -0.25 | -0.81 | 31.04 | 31.2198 | 30.8878 | 67383 |
| 1743719400 | 31.1401 | -0.26 | -0.84 | 31.41 | 32.369999 | 31.1401 | 50897 |
| 1743633000 | 31.4047 | 0.06 | 0.21 | 31.31 | 31.45 | 31.31 | 13108 |
| 1743546600 | 31.34 | -0.02 | -0.06 | 31.36 | 31.41 | 31.3101 | 81299 |
| 1743460200 | 31.36 | 0.03 | 0.09 | 31.32 | 31.37 | 31.295 | 10793 |
| 1743201000 | 31.3333 | -0.1 | -0.31 | 31.44 | 31.44 | 31.306 | 81141 |
| 1743114600 | 31.43 | -0.01 | -0.03 | 31.45 | 31.47 | 31.265 | 28578 |
| 1743028200 | 31.44 | -0.06 | -0.19 | 31.5 | 31.5089 | 31.3816 | 28593 |
| 1742941800 | 31.5 | 0.01 | 0.03 | 31.49 | 31.5 | 31.4001 | 21026 |
| 1742855400 | 31.49 | 0.18 | 0.57 | 31.45 | 31.49 | 31.3985 | 104353 |
| 1742596200 | 31.31 | 0.3 | 0.97 | 31.0092 | 31.3668 | 31.0092 | 23038 |
| 1742509800 | 31.0092 | -0.25 | -0.81 | 31.16 | 31.365 | 31.0092 | 7089 |
| 1742423400 | 31.261 | 0.29 | 0.93 | 30.9734 | 31.3429 | 30.9734 | 14700 |
| 1742337000 | 30.9734 | -0.2 | -0.63 | 31.17 | 31.17 | 30.9 | 28029 |
| 1742250600 | 31.1703 | 0.15 | 0.48 | 31.05 | 31.1901 | 31.0301 | 7323 |
| 1741991400 | 31.0223 | 0.51 | 1.67 | 30.69 | 31.0223 | 30.57 | 10285 |
| 1741905000 | 30.5113 | -0.28 | -0.92 | 30.7937 | 30.7937 | 30.37 | 18052 |
| 1741818600 | 30.7937 | 0.1 | 0.32 | 30.694 | 30.84 | 30.66 | 17392 |
| 1741732200 | 30.694 | -0.07 | -0.22 | 30.72 | 30.79 | 30.51 | 50193 |
| 1741645800 | 30.761 | -0.39 | -1.26 | 31.1534 | 31.1534 | 30.731 | 13026 |
| 1741390200 | 31.1534 | 0.11 | 0.37 | 31.039 | 31.1534 | 30.9 | 11539 |
| 1741303800 | 31.039 | -0.18 | -0.57 | 31.16 | 31.1693 | 30.98 | 17429 |
| 1741217400 | 31.2184 | 0.11 | 0.36 | 31.08 | 31.26 | 31.031 | 30655 |
| 1741131000 | 31.1072 | -0.08 | -0.26 | 31.12 | 31.22 | 31.025 | 27298 |
| 1741044600 | 31.188 | -0.1 | -0.33 | 31.3 | 31.32 | 31.13 | 19223 |
| 1740785400 | 31.29 | 0.07 | 0.23 | 31.2189 | 31.29 | 31.21 | 12762 |
| 1740699000 | 31.2189 | -0.05 | -0.16 | 31.31 | 31.31 | 31.2189 | 3888 |
| 1740612600 | 31.27 | -0.01 | -0.05 | 31.2847 | 31.3699 | 31.27 | 8126 |
| 1740526200 | 31.2847 | -0.03 | -0.11 | 31.3183 | 31.3183 | 31.26 | 1035 |
| 1740439800 | 31.3183 | -0.01 | -0.03 | 31.32 | 31.34 | 31.29 | 4203 |
| 1740180600 | 31.327 | -0.01 | -0.04 | 31.35 | 31.3899 | 31.327 | 5180 |
| 1740094200 | 31.34 | -0.02 | -0.06 | 31.3595 | 31.3744 | 31.325 | 4774 |
| 1740007800 | 31.3595 | 0 | 0.01 | 31.357 | 31.3899 | 31.33 | 2419 |
| 1739921400 | 31.357 | -0.01 | -0.04 | 31.2 | 31.3799 | 31.2 | 15071 |
| 1739575800 | 31.37 | 0.05 | 0.17 | 31.318 | 31.37 | 31.318 | 24122 |
| 1739489400 | 31.318 | 0.05 | 0.15 | 31.27 | 31.3243 | 31.27 | 4747 |
| 1739403000 | 31.27 | -0.05 | -0.16 | 31.25 | 31.3162 | 31.245 | 17805 |
| 1739316600 | 31.32 | 0.06 | 0.19 | 31.3 | 31.32 | 31.25 | 2597 |
| 1739230200 | 31.26 | 0.01 | 0.02 | 31.26 | 31.31 | 31.25 | 6890 |
| 1738971000 | 31.2541 | -0.01 | -0.03 | 31.2648 | 31.2899 | 31.24 | 2342 |
| 1738884600 | 31.2648 | 0.04 | 0.13 | 31.25 | 31.29 | 31.23 | 21797 |
| 1738798200 | 31.225 | 0.02 | 0.05 | 31.21 | 31.23 | 31.19 | 5657 |
| 1738711800 | 31.21 | 0.05 | 0.15 | 31.17 | 31.2289 | 31.17 | 8784 |
| 1738625400 | 31.162 | -0.05 | -0.17 | 31.1 | 31.1918 | 31.1 | 6921 |
| 1738366200 | 31.2147 | 0.01 | 0.04 | 31.22 | 31.27 | 31.19 | 11167 |
| 1738279800 | 31.2027 | 0.03 | 0.10 | 31.25 | 31.25 | 31.19 | 15764 |
| 1738193400 | 31.17 | -0.02 | -0.06 | 31.19 | 31.243 | 31.16 | 9439 |
| 1738107000 | 31.19 | 0.03 | 0.10 | 31.15 | 31.1987 | 31.1201 | 2093 |
| 1738020600 | 31.1601 | -0.07 | -0.24 | 31.235 | 31.235 | 31.1 | 63369 |
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
