Premium
FT Vest Nasdaq 100 Moderate Buffer ETF August (QMAG)
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 | -0.1867 | -0.885115178753 | 21.0933 | 21.15 | 20.62 | 8550 | 20.99621212 | SP |
| 4 | -0.3185 | -1.50058185827 | 21.2251 | 21.465 | 20.62 | 16581 | 21.29355398 | SP |
| 12 | -0.0834 | -0.397332062887 | 20.99 | 21.465 | 20.62 | 59167 | 21.15819214 | SP |
| 26 | 1.1266 | 5.69565217391 | 19.78 | 21.465 | 19.39 | 45257 | 20.7813314 | SP |
| 52 | 0.9366 | 4.69003505258 | 19.97 | 21.465 | 19.39 | 69682 | 20.45657103 | SP |
| 156 | 0.9366 | 4.69003505258 | 19.97 | 21.465 | 19.39 | 69682 | 20.45657103 | SP |
| 260 | 0.9366 | 4.69003505258 | 19.97 | 21.465 | 19.39 | 69682 | 20.45657103 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 20.9066 | 0.14 | 0.69 | 20.7636 | 20.915 | 20.68 | 48889 |
| 1741131000 | 20.7636 | -0.02 | -0.07 | 20.7791 | 20.7791 | 20.62 | 100 |
| 1741044600 | 20.7791 | -0.23 | -1.08 | 21.0058 | 21.04 | 20.7007 | 2652 |
| 1740785400 | 21.0058 | 0.15 | 0.74 | 20.8511 | 21.0058 | 20.79 | 36918 |
| 1740699000 | 20.8511 | -0.27 | -1.26 | 21.1169 | 21.1169 | 20.8511 | 476 |
| 1740612600 | 21.1169 | 0.02 | 0.11 | 21.0933 | 21.15 | 21.09 | 2603 |
| 1740526200 | 21.0933 | -0.12 | -0.55 | 21.2098 | 21.2098 | 21.0933 | 156 |
| 1740439800 | 21.2098 | -0.07 | -0.33 | 21.3 | 21.3 | 21.2098 | 5483 |
| 1740180600 | 21.28 | -0.16 | -0.75 | 21.4399 | 21.4399 | 21.27 | 122231 |
| 1740094200 | 21.4399 | -0 | -0.00 | 21.4406 | 21.465 | 21.4 | 4148 |
| 1740007800 | 21.4406 | -0.01 | -0.04 | 21.41 | 21.46 | 21.41 | 1166 |
| 1739921400 | 21.45 | 0 | 0.02 | 21.4451 | 21.46 | 21.42 | 22392 |
| 1739575800 | 21.4451 | 0.06 | 0.26 | 21.3897 | 21.4451 | 21.3897 | 76779 |
| 1739489400 | 21.3897 | 0.1 | 0.49 | 21.2851 | 21.3897 | 21.2851 | 100 |
| 1739403000 | 21.2851 | -0.01 | -0.05 | 21.295 | 21.295 | 21.2319 | 4714 |
| 1739316600 | 21.295 | 0.02 | 0.07 | 21.28 | 21.295 | 21.27 | 10177 |
| 1739230200 | 21.28 | 0.05 | 0.26 | 21.28 | 21.28 | 21.26 | 3503 |
| 1738971000 | 21.225 | -0.08 | -0.38 | 21.3066 | 21.3066 | 21.21 | 1140 |
| 1738884600 | 21.3066 | 0.06 | 0.28 | 21.248 | 21.3066 | 21.248 | 121 |
| 1738798200 | 21.248 | 0.02 | 0.11 | 21.2251 | 21.248 | 21.2 | 20182 |
| 1738711800 | 21.2251 | 0.11 | 0.52 | 21.1156 | 21.2251 | 21.1156 | 31293 |
| 1738625400 | 21.1156 | -0.06 | -0.28 | 21.1752 | 21.1752 | 21.0901 | 311 |
| 1738366200 | 21.1752 | 0.03 | 0.12 | 21.15 | 21.27 | 21.13 | 29813 |
| 1738279800 | 21.15 | 0.02 | 0.09 | 21.13 | 21.17 | 21.11 | 1807 |
| 1738193400 | 21.13 | -0.03 | -0.14 | 21.1601 | 21.1601 | 21.11 | 739 |
| 1738107000 | 21.1601 | 0.15 | 0.73 | 21.0075 | 21.17 | 21.0075 | 9673 |
| 1738020600 | 21.0075 | -0.25 | -1.19 | 21.26 | 21.26 | 20.99 | 6339 |
| 1737761400 | 21.26 | -0.02 | -0.12 | 21.29 | 21.3 | 21.25 | 9587 |
| 1737675000 | 21.2849 | 0 | 0.00 | 21.2849 | 21.2849 | 21.2849 | 0 |
| 1737588600 | 21.2849 | 0.09 | 0.45 | 21.1905 | 21.29 | 21.1905 | 9570 |
| 1737502200 | 21.1905 | 0.06 | 0.28 | 21.1323 | 21.22 | 21.11 | 99789 |
| 1737156600 | 21.1323 | 0.13 | 0.60 | 21.16 | 21.16 | 21.08 | 8413 |
| 1737070200 | 21.0071 | -0.04 | -0.18 | 21.05 | 21.05 | 21.0071 | 12664 |
| 1736983800 | 21.045 | 0.24 | 1.13 | 21 | 21.045 | 20.97 | 33700 |
| 1736897400 | 20.8093 | -0.01 | -0.07 | 20.83 | 20.86 | 20.74 | 1061 |
| 1736811000 | 20.823 | -0.02 | -0.10 | 20.77 | 20.823 | 20.69 | 11391 |
| 1736551800 | 20.8431 | -0.13 | -0.61 | 20.93 | 20.93 | 20.79 | 546 |
| 1736379000 | 20.9707 | 0.01 | 0.05 | 20.96 | 20.9707 | 20.94 | 2575 |
| 1736292600 | 20.96 | -0.14 | -0.66 | 21.14 | 21.14 | 20.96 | 807 |
| 1736206200 | 21.0994 | 0.08 | 0.39 | 21.16 | 21.16 | 21.08 | 2892 |
| 1735947000 | 21.0175 | 0.15 | 0.74 | 20.94 | 21.0199 | 20.94 | 2080 |
| 1735860600 | 20.864 | -0.05 | -0.22 | 20.91 | 20.91 | 20.8009 | 3177 |
| 1735687800 | 20.91 | -0.05 | -0.26 | 21.03 | 21.03 | 20.89 | 2968 |
| 1735601400 | 20.9645 | -0.08 | -0.39 | 20.99 | 20.99 | 20.9645 | 817 |
| 1735342200 | 21.0456 | -0.11 | -0.50 | 21.15 | 21.15 | 21.0008 | 8335 |
| 1735255800 | 21.1508 | 0 | 0.02 | 21.18 | 21.18 | 21.1 | 20302 |
| 1735077840 | 21.1475 | 0.14 | 0.68 | 21.005 | 21.1475 | 21.005 | 2413194 |
| 1734996600 | 21.005 | 0.08 | 0.39 | 21.01 | 21.01 | 20.92 | 12624 |
| 1734737400 | 20.9231 | 0.1 | 0.49 | 20.8 | 21.02 | 20.8 | 10796 |
| 1734651000 | 20.8204 | -0.07 | -0.33 | 20.98 | 20.98 | 20.8161 | 9021 |
| 1734564600 | 20.89 | -0.27 | -1.28 | 21.17 | 21.17 | 20.89 | 4417 |
| 1734478200 | 21.1599 | -0.01 | -0.02 | 21.18 | 21.18 | 21.12 | 48328 |
| 1734391800 | 21.165 | 0.07 | 0.34 | 21.09 | 21.21 | 21.09 | 51958 |
| 1734132600 | 21.0937 | 0.05 | 0.23 | 21.16 | 21.16 | 21.06 | 4254 |
| 1734046200 | 21.0452 | -0.05 | -0.24 | 21.0952 | 21.0952 | 21.0452 | 1401 |
| 1733959800 | 21.0952 | 0.13 | 0.62 | 20.99 | 21.1 | 20.99 | 13338 |
| 1733873400 | 20.9651 | -0.02 | -0.10 | 21.03 | 21.04 | 20.9651 | 11437 |
| 1733787000 | 20.9869 | -0.07 | -0.33 | 21.0557 | 21.06 | 20.9869 | 4393 |
| 1733527800 | 21.0557 | 0.04 | 0.17 | 21.06 | 21.08 | 21.03 | 24521 |
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
