Premium
FT Vest US Equity Max Buffer ETF March (MARM)
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 | 0.1052 | 0.336480642768 | 31.2648 | 31.37 | 31.24 | 6876 | 31.27731707 | SP |
| 4 | 0.2809 | 0.903532106108 | 31.0891 | 31.37 | 31.02 | 14888 | 31.19702662 | SP |
| 12 | 0.5756 | 1.86917101811 | 30.7944 | 31.37 | 30.5801 | 30614 | 30.98999349 | SP |
| 26 | 1.51 | 5.05693235097 | 29.86 | 31.37 | 29.82 | 32917 | 30.65406389 | SP |
| 52 | 2.22 | 7.61578044597 | 29.15 | 33.42 | 28.7288 | 65907 | 29.60522763 | SP |
| 156 | 2.22 | 7.61578044597 | 29.15 | 33.42 | 28.7288 | 65907 | 29.60522763 | SP |
| 260 | 2.22 | 7.61578044597 | 29.15 | 33.42 | 28.7288 | 65907 | 29.60522763 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2242 |
| 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 | 6221 |
| 1738366200 | 31.2147 | 0.01 | 0.04 | 31.22 | 31.27 | 31.19 | 11469 |
| 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 |
| 1737761400 | 31.235 | 0.05 | 0.18 | 31.195 | 31.24 | 31.195 | 29151 |
| 1737675000 | 31.18 | 0 | 0.00 | 31.18 | 31.18 | 31.18 | 0 |
| 1737588600 | 31.18 | 0.03 | 0.10 | 31.15 | 31.215 | 31.15 | 15362 |
| 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 | 16872 |
| 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 | 4431 |
| 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 | 25505 |
| 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 | 10474 |
| 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 | 8991 |
| 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 | 30.9999 | 30.92 | 14553 |
| 1733527800 | 30.95 | -0 | -0.01 | 30.93 | 31.0099 | 30.93 | 15761 |
| 1733441400 | 30.9545 | -0 | -0.00 | 30.93 | 30.97 | 30.92 | 2457 |
| 1733355000 | 30.9552 | -0.02 | -0.05 | 30.9348 | 30.98 | 30.9156 | 17457 |
| 1733268600 | 30.9718 | 0.04 | 0.12 | 30.9 | 30.9728 | 30.9 | 5655 |
| 1733182200 | 30.9348 | 0.01 | 0.03 | 30.9 | 30.9348 | 30.89 | 337602 |
| 1732917840 | 30.925 | 0.03 | 0.10 | 30.8945 | 30.925 | 30.88 | 5712 |
| 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 | 4647 |
| 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 | 19560 |
| 1731972600 | 30.7549 | 0.02 | 0.07 | 30.7341 | 30.7672 | 30.71 | 22240 |
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
