Premium
FT Vest Nasdaq-100 Conservative Buffer ETF April (QCAP)
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 | -0.29 | -1.16139367241 | 24.97 | 24.97 | 24.595 | 9465 | 24.69363849 | SP |
| 4 | -0.48 | -1.90779014308 | 25.16 | 25.16 | 24.45 | 16591 | 24.71815273 | SP |
| 12 | 0.65 | 2.70495214315 | 24.03 | 25.16 | 24 | 79999 | 24.17794678 | SP |
| 26 | 0.9803 | 4.13633927856 | 23.6997 | 25.16 | 23.68 | 41114 | 24.15228403 | SP |
| 52 | 1.88 | 8.24561403509 | 22.8 | 25.16 | 22.7 | 22498 | 24.06248651 | SP |
| 156 | 4.75 | 23.8334169594 | 19.93 | 25.16 | 19.93 | 18813 | 22.74741668 | SP |
| 260 | 4.75 | 23.8334169594 | 19.93 | 25.16 | 19.93 | 18813 | 22.74741668 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 24.68 | -0.02 | -0.08 | 24.625 | 24.71 | 24.625 | 8807 |
| 1782426600 | 24.6995 | 0.08 | 0.32 | 24.71 | 24.73 | 24.68 | 5607 |
| 1782340200 | 24.6204 | -0.04 | -0.16 | 24.61 | 24.72 | 24.595 | 8304 |
| 1782253800 | 24.6598 | -0.24 | -0.96 | 24.71 | 24.7299 | 24.63 | 18247 |
| 1782167400 | 24.9 | 0 | 0.01 | 24.97 | 24.97 | 24.85 | 6362 |
| 1781821800 | 24.8983 | 0.17 | 0.68 | 24.81 | 24.92 | 24.81 | 3953 |
| 1781735400 | 24.7308 | -0.11 | -0.46 | 24.82 | 24.88 | 24.7308 | 13213 |
| 1781649000 | 24.8443 | -0.11 | -0.44 | 24.9 | 24.94 | 24.8443 | 985 |
| 1781562600 | 24.955 | 0.2 | 0.81 | 24.87 | 24.98 | 24.87 | 7631 |
| 1781303400 | 24.7557 | 0.05 | 0.18 | 24.66 | 24.78 | 24.66 | 1090 |
| 1781217000 | 24.7102 | 0.26 | 1.06 | 24.49 | 24.74 | 24.49 | 67623 |
| 1781130600 | 24.45 | -0.17 | -0.70 | 24.54 | 24.64 | 24.45 | 46797 |
| 1781044200 | 24.6216 | -0.1 | -0.42 | 24.75 | 24.82 | 24.51 | 35551 |
| 1780957800 | 24.725 | 0.12 | 0.48 | 24.785 | 24.785 | 24.72 | 16976 |
| 1780698600 | 24.6063 | -0.35 | -1.40 | 24.79 | 24.83 | 24.6063 | 8908 |
| 1780612200 | 24.9555 | 0 | 0.00 | 24.77 | 24.97 | 24.77 | 4950 |
| 1780525800 | 24.955 | -0.02 | -0.08 | 24.92 | 24.98 | 24.92 | 34528 |
| 1780439400 | 24.975 | 0.02 | 0.06 | 25.03 | 25.03 | 24.9501 | 9455 |
| 1780353000 | 24.96 | -0 | -0.02 | 25.16 | 25.16 | 24.945 | 16235 |
| 1780093800 | 24.9649 | 0.02 | 0.10 | 24.9 | 24.97 | 24.9 | 3184 |
| 1780007400 | 24.94 | 0.07 | 0.28 | 24.83 | 24.96 | 24.83 | 4191 |
| 1779921000 | 24.87 | -0.01 | -0.05 | 24.85 | 24.9 | 24.82 | 26790 |
| 1779834600 | 24.8833 | 0.08 | 0.34 | 24.84 | 24.905 | 24.84 | 6397 |
| 1779489000 | 24.799 | 0.04 | 0.16 | 24.76 | 24.84 | 24.76 | 14842 |
| 1779402600 | 24.76 | 0.01 | 0.02 | 24.69 | 24.77 | 24.69 | 5690 |
| 1779316200 | 24.7545 | 0.09 | 0.36 | 24.67 | 24.7545 | 24.67 | 407 |
| 1779229800 | 24.6654 | -0.02 | -0.08 | 24.62 | 24.77 | 24.62 | 132976 |
| 1779143400 | 24.6848 | -0 | -0.00 | 24.73 | 24.73 | 24.64 | 1035 |
| 1778884200 | 24.685 | -0.09 | -0.34 | 24.655 | 24.77 | 24.655 | 7623 |
| 1778797800 | 24.77 | 0.06 | 0.22 | 24.81 | 24.81 | 24.725 | 13229 |
| 1778711400 | 24.7146 | 0.05 | 0.22 | 24.65 | 24.74 | 24.65 | 19082 |
| 1778625000 | 24.6611 | -0.06 | -0.24 | 24.685 | 24.69 | 24.58 | 10369 |
| 1778538600 | 24.72 | 0.01 | 0.04 | 24.63 | 24.75 | 24.63 | 48118 |
| 1778279400 | 24.7104 | 0.09 | 0.37 | 24.655 | 24.73 | 24.645 | 13551 |
| 1778193000 | 24.62 | 0.02 | 0.07 | 24.58 | 24.66 | 24.57 | 21899 |
| 1778106600 | 24.6016 | 0.11 | 0.46 | 24.49 | 24.6016 | 24.49 | 32150 |
| 1778020200 | 24.49 | 0.1 | 0.43 | 24.38 | 24.49 | 24.38 | 15287 |
| 1777933800 | 24.385 | -0.02 | -0.06 | 24.43 | 24.43 | 24.35 | 17616 |
| 1777674600 | 24.4 | 0.07 | 0.29 | 24.28 | 24.43 | 24.28 | 38971 |
| 1777588200 | 24.33 | 0.09 | 0.37 | 24.15 | 24.37 | 24.15 | 59103 |
| 1777501800 | 24.24 | 0.03 | 0.12 | 24.18 | 24.25 | 24.18 | 46644 |
| 1777415400 | 24.21 | -0.05 | -0.21 | 24.24 | 24.24 | 24.1301 | 91136 |
| 1777329000 | 24.26 | -0.04 | -0.16 | 24.265 | 24.28 | 24.21 | 88906 |
| 1777069800 | 24.3 | 0.21 | 0.86 | 24.15 | 24.3 | 24.15 | 125793 |
| 1776983400 | 24.0923 | -0.09 | -0.36 | 24.135 | 24.195 | 24.05 | 48182 |
| 1776897000 | 24.18 | 0.13 | 0.55 | 24.0482 | 24.19 | 24.0482 | 172082 |
| 1776810600 | 24.0482 | -0.02 | -0.09 | 24.05 | 24.13 | 24.01 | 2980966 |
| 1776724200 | 24.07 | -0.04 | -0.17 | 24.05 | 24.09 | 24.01 | 102450 |
| 1776465000 | 24.11 | 0.01 | 0.04 | 24 | 24.11 | 24 | 106533 |
| 1776378600 | 24.1 | 0.01 | 0.04 | 24.075 | 24.1 | 24.06 | 29692 |
| 1776292200 | 24.0897 | 0.01 | 0.06 | 24.01 | 24.1 | 24.01 | 9501 |
| 1776205800 | 24.075 | 0 | 0.02 | 24.07 | 24.1 | 24.07 | 7981 |
| 1776119400 | 24.07 | -0.01 | -0.02 | 24.075 | 24.09 | 24.04 | 15281 |
| 1775860200 | 24.075 | -0 | -0.02 | 24.065 | 24.09 | 24.065 | 2355 |
| 1775773800 | 24.0799 | 0.01 | 0.06 | 24.13 | 24.13 | 24.065 | 3465 |
| 1775687400 | 24.065 | 0.03 | 0.12 | 24.15 | 24.15 | 24.051 | 272 |
| 1775601000 | 24.035 | -0 | -0.02 | 24 | 24.06 | 24 | 364 |
| 1775514600 | 24.0398 | 0.01 | 0.04 | 24.03 | 24.05 | 24.03 | 601 |
| 1775169000 | 24.03 | 0.04 | 0.17 | 23.99 | 24.04 | 23.99 | 857 |
| 1775082600 | 23.99 | -0.01 | -0.02 | 23.9952 | 24.01 | 23.9825 | 1226 |
| 1774996200 | 23.9952 | 0.08 | 0.35 | 23.9111 | 23.9952 | 23.9111 | 124 |
| 1774909800 | 23.9111 | 0.01 | 0.06 | 23.91 | 23.92 | 23.89 | 5628 |
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.
