Premium
FT Vest US Equity Max Buffer ETF March (MARM)
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 | 0.2135 | 0.690123317117 | 30.9365 | 31.2197 | 30.9365 | 57919 | 31.0950818 | SP |
| 4 | 0.17 | 0.548741123305 | 30.98 | 31.2197 | 30.815 | 53103 | 30.97326997 | SP |
| 12 | 0.55 | 1.79738562092 | 30.6 | 31.2197 | 30.13 | 33527 | 30.88905302 | SP |
| 26 | 1.3141 | 4.40442554104 | 29.8359 | 31.2197 | 29.3801 | 35200 | 30.50700572 | SP |
| 52 | 2 | 6.86106346484 | 29.15 | 33.42 | 28.7288 | 69599 | 29.58018472 | SP |
| 156 | 2 | 6.86106346484 | 29.15 | 33.42 | 28.7288 | 69599 | 29.58018472 | SP |
| 260 | 2 | 6.86106346484 | 29.15 | 33.42 | 28.7288 | 69599 | 29.58018472 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 31.15 | 0.05 | 0.16 | 31.02 | 31.2197 | 31.02 | 29753 |
| 1737156600 | 31.1001 | 0.01 | 0.04 | 31.0891 | 31.1899 | 31.0891 | 14348 |
| 1737070200 | 31.0891 | 0.04 | 0.13 | 31.07 | 31.12 | 31.05 | 172638 |
| 1736983800 | 31.05 | 0.11 | 0.37 | 30.9365 | 31.06 | 30.9365 | 14935 |
| 1736897400 | 30.9365 | 0.03 | 0.09 | 30.98 | 30.9806 | 30.87 | 8734 |
| 1736811000 | 30.91 | 0 | 0.00 | 30.89 | 30.91 | 30.8417 | 20809 |
| 1736551800 | 30.9093 | -0.09 | -0.28 | 30.94 | 30.942 | 30.86 | 76212 |
| 1736379000 | 30.9948 | 0.03 | 0.10 | 30.95 | 30.9948 | 30.91 | 16953 |
| 1736292600 | 30.9642 | -0.06 | -0.19 | 31.03 | 31.03 | 30.95 | 7982 |
| 1736206200 | 31.024 | 0.01 | 0.05 | 31.08 | 31.08 | 31 | 4455 |
| 1735947000 | 31.01 | 0.09 | 0.29 | 30.93 | 31.01 | 30.815 | 45095 |
| 1735860600 | 30.9191 | 0.04 | 0.13 | 30.88 | 30.93 | 30.8724 | 398119 |
| 1735687800 | 30.88 | -0.02 | -0.06 | 31 | 31 | 30.88 | 6750 |
| 1735601400 | 30.9 | -0.08 | -0.27 | 30.88 | 30.99 | 30.86 | 25521 |
| 1735342200 | 30.984 | -0.03 | -0.10 | 30.97 | 30.984 | 30.93 | 4235 |
| 1735255800 | 31.0165 | 0.03 | 0.10 | 30.98 | 31.0504 | 30.98 | 3224 |
| 1735077840 | 30.985 | 0.05 | 0.17 | 30.93 | 31.0005 | 30.93 | 2924 |
| 1734996600 | 30.9339 | 0.07 | 0.24 | 30.87 | 30.9339 | 30.5801 | 27519 |
| 1734737400 | 30.86 | 0.06 | 0.19 | 30.74 | 30.95 | 30.74 | 10481 |
| 1734651000 | 30.8022 | -0.03 | -0.10 | 30.84 | 30.855 | 30.78 | 16339 |
| 1734564600 | 30.8342 | -0.14 | -0.45 | 30.95 | 30.98 | 30.82 | 6087 |
| 1734478200 | 30.9739 | 0.02 | 0.08 | 30.95 | 30.98 | 30.94 | 9350 |
| 1734391800 | 30.95 | 0 | 0.00 | 30.96 | 31.011 | 30.95 | 18559 |
| 1734132600 | 30.95 | -0.01 | -0.05 | 30.95 | 30.9733 | 30.94 | 6853 |
| 1734046200 | 30.9643 | 0.01 | 0.05 | 30.95 | 30.9643 | 30.95 | 3445 |
| 1733959800 | 30.95 | 0 | 0.00 | 30.95 | 30.98 | 30.9404 | 21671 |
| 1733873400 | 30.9495 | 0.02 | 0.06 | 30.93 | 30.965 | 30.8201 | 30577 |
| 1733787000 | 30.93 | -0.02 | -0.06 | 30.94 | 31.03 | 30.92 | 15329 |
| 1733527800 | 30.95 | -0 | -0.01 | 30.93 | 31.0099 | 30.93 | 15764 |
| 1733441400 | 30.9545 | -0 | -0.00 | 30.93 | 30.97 | 30.92 | 2457 |
| 1733355000 | 30.9552 | -0.02 | -0.05 | 30.9348 | 31 | 30.9156 | 17881 |
| 1733268600 | 30.9718 | 0.04 | 0.12 | 30.9 | 30.9728 | 30.9 | 5656 |
| 1733182200 | 30.9348 | 0.01 | 0.03 | 30.9 | 30.9348 | 30.89 | 337602 |
| 1732917840 | 30.925 | 0.03 | 0.10 | 30.8945 | 31.29 | 30.88 | 5956 |
| 1732750200 | 30.8945 | 0.03 | 0.11 | 30.86 | 30.895 | 30.85 | 6393 |
| 1732663800 | 30.86 | 0 | 0.02 | 30.83 | 30.92 | 30.83 | 9854 |
| 1732577400 | 30.855 | 0.04 | 0.12 | 30.8175 | 30.89 | 30.8175 | 4128 |
| 1732318200 | 30.8175 | 0.02 | 0.08 | 30.7944 | 30.86 | 30.78 | 4656 |
| 1732231800 | 30.7944 | 0.06 | 0.21 | 30.13 | 30.8091 | 30.13 | 9079 |
| 1732145400 | 30.73 | -0.07 | -0.23 | 30.74 | 30.8099 | 30.7 | 9529 |
| 1732059000 | 30.8 | 0.05 | 0.15 | 30.78 | 30.8 | 30.69 | 19644 |
| 1731972600 | 30.7549 | 0.02 | 0.07 | 30.7341 | 30.7672 | 30.71 | 22240 |
| 1731713400 | 30.7341 | -0.04 | -0.12 | 30.73 | 30.8095 | 30.69 | 15667 |
| 1731627000 | 30.77 | -0.04 | -0.15 | 30.8147 | 30.825 | 30.77 | 14797 |
| 1731540600 | 30.8147 | 0.01 | 0.03 | 30.85 | 30.9537 | 30.7899 | 18434 |
| 1731454200 | 30.805 | 0.02 | 0.05 | 30.79 | 30.8399 | 30.77 | 5765 |
| 1731367800 | 30.79 | -0.02 | -0.05 | 30.79 | 30.85 | 30.47 | 6094 |
| 1731108600 | 30.8054 | 0.06 | 0.18 | 30.75 | 30.8394 | 30.75 | 40529 |
| 1731022200 | 30.75 | 0.02 | 0.05 | 30.72 | 30.8099 | 30.72 | 70803 |
| 1730935800 | 30.7348 | 0.18 | 0.60 | 30.55 | 30.735 | 30.55 | 2949 |
| 1730849400 | 30.55 | 0.06 | 0.20 | 30.49 | 30.62 | 30.49 | 20590 |
| 1730763000 | 30.49 | -0.02 | -0.08 | 30.49 | 30.57 | 30.48 | 64049 |
| 1730500200 | 30.5142 | 0.03 | 0.10 | 30.485 | 30.57 | 30.485 | 9425 |
| 1730413800 | 30.485 | -0.09 | -0.28 | 30.53 | 30.53 | 30.47 | 44963 |
| 1730327400 | 30.57 | -0.03 | -0.10 | 30.6 | 30.63 | 30.57 | 41630 |
| 1730241000 | 30.6 | 0.01 | 0.03 | 30.21 | 30.63 | 30.21 | 8662 |
| 1730154600 | 30.59 | 0.03 | 0.10 | 30.59 | 30.66 | 30.5 | 57290 |
| 1729895400 | 30.5601 | 0 | 0.01 | 30.57 | 30.66 | 30.28 | 35674 |
| 1729809000 | 30.5583 | 0.03 | 0.09 | 30.55 | 30.585 | 30.54 | 10111 |
| 1729722600 | 30.53 | -0.11 | -0.36 | 30.44 | 30.64 | 30.44 | 28568 |
| 1729636200 | 30.64 | 0.03 | 0.10 | 30.55 | 30.64 | 30.28 | 17453 |
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
