Premium
FT Vest Nasdaq-100 Conservative Buffer ETF April (QCAP)
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 | -0.3623 | -1.62747344069 | 22.2615 | 22.36 | 21.84 | 2098 | 22.16173 | SP |
| 4 | -0.5258 | -2.34470457079 | 22.425 | 22.53 | 21.84 | 11462 | 22.43308357 | SP |
| 12 | -0.3108 | -1.39936965331 | 22.21 | 22.53 | 21.84 | 7279 | 22.37950193 | SP |
| 26 | 0.7392 | 3.49338374291 | 21.16 | 22.53 | 21.015 | 5553 | 22.09172948 | SP |
| 52 | 1.9692 | 9.88058203713 | 19.93 | 22.53 | 19.93 | 14460 | 20.95386465 | SP |
| 156 | 1.9692 | 9.88058203713 | 19.93 | 22.53 | 19.93 | 14460 | 20.95386465 | SP |
| 260 | 1.9692 | 9.88058203713 | 19.93 | 22.53 | 19.93 | 14460 | 20.95386465 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 21.8992 | -0.01 | -0.03 | 21.81 | 21.97 | 21.81 | 1972 |
| 1741645800 | 21.9066 | -0.33 | -1.48 | 22.2354 | 22.2354 | 21.84 | 2020 |
| 1741390200 | 22.2354 | 0.12 | 0.52 | 22.12 | 22.2354 | 22.035 | 3436 |
| 1741303800 | 22.12 | -0.22 | -0.98 | 22.18 | 22.28 | 22.12 | 2677 |
| 1741217400 | 22.3386 | 0.09 | 0.42 | 22.2448 | 22.36 | 22.2 | 1901 |
| 1741131000 | 22.2448 | -0.02 | -0.08 | 22.2615 | 22.2615 | 22.16 | 454 |
| 1741044600 | 22.2615 | -0.12 | -0.52 | 22.3789 | 22.42 | 22.26 | 4263 |
| 1740785400 | 22.3789 | 0.1 | 0.46 | 22.2757 | 22.3789 | 22.24 | 10272 |
| 1740699000 | 22.2757 | -0.13 | -0.60 | 22.4105 | 22.4105 | 22.2757 | 1894 |
| 1740612600 | 22.4105 | 0.01 | 0.05 | 22.3986 | 22.44 | 22.385 | 4175 |
| 1740526200 | 22.3986 | -0.05 | -0.20 | 22.4439 | 22.4439 | 22.39 | 139 |
| 1740439800 | 22.4439 | -0.01 | -0.05 | 22.4548 | 22.4799 | 22.4401 | 6417 |
| 1740180600 | 22.4548 | -0.05 | -0.20 | 22.4999 | 22.53 | 22.45 | 154280 |
| 1740094200 | 22.4999 | -0.01 | -0.04 | 22.5098 | 22.5098 | 22.4701 | 331 |
| 1740007800 | 22.5098 | 0.01 | 0.04 | 22.4948 | 22.5098 | 22.4948 | 8650 |
| 1739921400 | 22.5 | 0.01 | 0.02 | 22.4948 | 22.5 | 22.4948 | 211 |
| 1739575800 | 22.4948 | 0.03 | 0.15 | 22.46 | 22.4948 | 22.46 | 2023 |
| 1739489400 | 22.46 | 0.03 | 0.13 | 22.43 | 22.47 | 22.43 | 11067 |
| 1739403000 | 22.43 | 0 | 0.00 | 22.4298 | 22.44 | 22.4 | 2504 |
| 1739316600 | 22.4298 | 0 | 0.02 | 22.425 | 22.4419 | 22.425 | 1070 |
| 1739230200 | 22.425 | -0.02 | -0.07 | 22.44 | 22.44 | 22.401 | 319 |
| 1738971000 | 22.44 | 0.03 | 0.12 | 22.4133 | 22.44 | 22.405 | 1675 |
| 1738884600 | 22.4133 | 0.02 | 0.08 | 22.3944 | 22.4133 | 22.3944 | 0 |
| 1738798200 | 22.3944 | 0.02 | 0.11 | 22.37 | 22.4199 | 22.34 | 18040 |
| 1738711800 | 22.37 | 0.05 | 0.20 | 22.3247 | 22.3745 | 22.3247 | 2716 |
| 1738625400 | 22.3247 | -0.03 | -0.11 | 22.3498 | 22.35 | 22.27 | 19350 |
| 1738366200 | 22.3498 | -0 | -0.02 | 22.3533 | 22.3953 | 22.345 | 1126 |
| 1738279800 | 22.3533 | 0.03 | 0.15 | 22.32 | 22.38 | 22.3101 | 19762 |
| 1738193400 | 22.32 | -0.01 | -0.04 | 22.33 | 22.33 | 22.31 | 1406 |
| 1738107000 | 22.33 | 0.06 | 0.27 | 22.27 | 22.33 | 22.27 | 630 |
| 1738020600 | 22.27 | -0.12 | -0.51 | 22.385 | 22.385 | 22.24 | 12343 |
| 1737761400 | 22.385 | -0.01 | -0.02 | 22.3949 | 22.3949 | 22.33 | 52157 |
| 1737675000 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1737588600 | 22.39 | 0.04 | 0.16 | 22.355 | 22.41 | 22.35 | 2923 |
| 1737502200 | 22.355 | 0.04 | 0.17 | 22.3178 | 22.37 | 22.3178 | 172 |
| 1737156600 | 22.3178 | 0.06 | 0.26 | 22.2594 | 22.32 | 22.2594 | 2069 |
| 1737070200 | 22.2594 | 0 | 0.02 | 22.255 | 22.2667 | 22.24 | 2896 |
| 1736983800 | 22.255 | 0.14 | 0.63 | 22.115 | 22.255 | 22.115 | 501 |
| 1736897400 | 22.115 | 0 | 0.02 | 22.11 | 22.12 | 22.09 | 1079 |
| 1736811000 | 22.11 | 0 | 0.02 | 22.1057 | 22.11 | 22.1057 | 109 |
| 1736551800 | 22.1057 | -0.08 | -0.36 | 22.26 | 22.26 | 22.071 | 5928 |
| 1736379000 | 22.185 | 0.01 | 0.05 | 22.175 | 22.185 | 22.16 | 4150 |
| 1736292600 | 22.175 | -0.07 | -0.29 | 22.2402 | 22.2402 | 22.175 | 96 |
| 1736206200 | 22.2402 | 0.03 | 0.14 | 22.2102 | 22.2571 | 22.21 | 1133 |
| 1735947000 | 22.2102 | 0.11 | 0.50 | 22.1 | 22.215 | 22.1 | 981 |
| 1735860600 | 22.1 | -0.04 | -0.16 | 22.135 | 22.135 | 22.07 | 3132 |
| 1735687800 | 22.135 | -0.03 | -0.13 | 22.1637 | 22.1637 | 22.11 | 2796 |
| 1735601400 | 22.1637 | -0.03 | -0.13 | 22.1924 | 22.1924 | 22.12 | 5452 |
| 1735342200 | 22.1924 | -0.03 | -0.13 | 22.2202 | 22.2202 | 22.1924 | 272 |
| 1735255800 | 22.2202 | 0.01 | 0.02 | 22.215 | 22.2202 | 22.18 | 243 |
| 1735077840 | 22.215 | 0.07 | 0.34 | 22.14 | 22.2309 | 22.14 | 1608 |
| 1734996600 | 22.14 | 0.05 | 0.21 | 22.06 | 22.14 | 22.06 | 2962 |
| 1734737400 | 22.0939 | 0.07 | 0.30 | 22.0287 | 22.11 | 21.98 | 1330 |
| 1734651000 | 22.0287 | -0.05 | -0.22 | 22.0771 | 22.0771 | 22.01 | 1285 |
| 1734564600 | 22.0771 | -0.12 | -0.55 | 22.2 | 22.2139 | 22.0771 | 1399 |
| 1734478200 | 22.2 | -0.01 | -0.05 | 22.21 | 22.21 | 22.18 | 3253 |
| 1734391800 | 22.21 | 0.02 | 0.09 | 22.16 | 22.2354 | 22.16 | 729 |
| 1734132600 | 22.189 | 0.02 | 0.11 | 22.1654 | 22.189 | 22.15 | 1215 |
| 1734046200 | 22.1654 | -0.02 | -0.09 | 22.1849 | 22.1849 | 22.14 | 316 |
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
