Premium
FT Vest Nasdaq 100 Buffer ETF March (QMAR)
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 | -0.07 | -0.229734164752 | 30.47 | 30.58 | 30 | 16462 | 30.40104804 | SP |
| 4 | 0.59 | 1.9792016102 | 29.81 | 30.58 | 29.45 | 31284 | 30.04533198 | SP |
| 12 | 1.09 | 3.71886728079 | 29.31 | 30.58 | 29.03 | 27453 | 29.9242343 | SP |
| 26 | 3.49 | 12.9691564474 | 26.91 | 30.58 | 26.45 | 26621 | 29.08990409 | SP |
| 52 | 4.505 | 17.397180923 | 25.895 | 30.58 | 25.35 | 76830 | 27.04964504 | SP |
| 156 | 8.23 | 37.1222372576 | 22.17 | 30.58 | 18.05 | 58637 | 24.49814221 | SP |
| 260 | 10.31 | 51.3190642111 | 20.09 | 30.58 | 18.05 | 47608 | 24.33388201 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 30.4 | -0.18 | -0.59 | 30.6 | 30.6 | 30.39 | 16113 |
| 1738884600 | 30.58 | 0.05 | 0.16 | 30.53 | 30.58 | 30.47 | 7157 |
| 1738798200 | 30.53 | 0.11 | 0.35 | 30.32 | 30.53 | 30.3 | 21366 |
| 1738711800 | 30.423 | 0.24 | 0.81 | 30.23 | 30.43 | 30.23 | 19716 |
| 1738625400 | 30.18 | -0.16 | -0.54 | 30.045 | 30.27 | 30 | 15240 |
| 1738366200 | 30.3435 | 0.03 | 0.11 | 30.47 | 30.56 | 30.28 | 18990 |
| 1738279800 | 30.31 | 0.08 | 0.26 | 30.23 | 30.42 | 30.22 | 6512 |
| 1738193400 | 30.23 | -0.05 | -0.17 | 30.28 | 30.3173 | 30.16 | 15640 |
| 1738107000 | 30.28 | 0.25 | 0.83 | 30.03 | 30.31 | 30.03 | 16390 |
| 1738020600 | 30.03 | -0.47 | -1.56 | 29.945 | 30.13 | 29.94 | 32590 |
| 1737761400 | 30.5046 | 0.03 | 0.11 | 30.5 | 30.58 | 30.435 | 8715 |
| 1737675000 | 30.47 | 0 | 0.00 | 30.47 | 30.47 | 30.47 | 0 |
| 1737588600 | 30.47 | 0.1 | 0.33 | 30.49 | 30.5699 | 30.46 | 23220 |
| 1737502200 | 30.3707 | 0.12 | 0.40 | 30.25 | 30.4099 | 30.21 | 68644 |
| 1737156600 | 30.249 | 0.24 | 0.80 | 30.01 | 30.2899 | 30.01 | 31429 |
| 1737070200 | 30.01 | -0.04 | -0.13 | 30.21 | 30.21 | 29.95 | 21324 |
| 1736983800 | 30.05 | 0.38 | 1.28 | 29.93 | 30.095 | 29.93 | 20650 |
| 1736897400 | 29.67 | -0.01 | -0.03 | 29.84 | 29.84 | 29.52 | 121502 |
| 1736811000 | 29.6802 | -0.02 | -0.08 | 29.705 | 29.705 | 29.45 | 27866 |
| 1736551800 | 29.705 | -0.22 | -0.75 | 29.74 | 29.8092 | 29.57 | 77277 |
| 1736379000 | 29.9297 | 0.01 | 0.03 | 29.915 | 29.98 | 29.8035 | 25457 |
| 1736292600 | 29.92 | -0.24 | -0.78 | 30.19 | 30.19 | 29.845 | 31371 |
| 1736206200 | 30.1551 | 0.17 | 0.55 | 30.22 | 30.24 | 30.09 | 45543 |
| 1735947000 | 29.99 | 0.24 | 0.82 | 29.81 | 30.08 | 29.81 | 13422 |
| 1735860600 | 29.7462 | -0.01 | -0.05 | 29.76 | 29.89 | 29.629 | 92655 |
| 1735687800 | 29.76 | -0.1 | -0.33 | 29.97 | 29.97 | 29.76 | 30167 |
| 1735601400 | 29.86 | -0.18 | -0.60 | 29.91 | 29.99 | 29.75 | 16375 |
| 1735342200 | 30.04 | -0.19 | -0.62 | 30.07 | 30.08 | 29.9 | 13445 |
| 1735255800 | 30.2286 | 0 | 0.01 | 30.15 | 30.2799 | 30.15 | 32597 |
| 1735077840 | 30.225 | 0.25 | 0.82 | 30.12 | 30.225 | 30.03 | 10936 |
| 1734996600 | 29.98 | 0.1 | 0.33 | 29.89 | 30.015 | 29.83 | 77052 |
| 1734737400 | 29.88 | 0.24 | 0.81 | 29.62 | 29.98 | 29.53 | 17498 |
| 1734651000 | 29.64 | -0.16 | -0.54 | 29.83 | 29.84 | 29.6389 | 27710 |
| 1734564600 | 29.8001 | -0.41 | -1.37 | 30.2 | 30.26 | 29.7786 | 32477 |
| 1734478200 | 30.2146 | -0.04 | -0.12 | 30.22 | 30.2552 | 30.16 | 10786 |
| 1734391800 | 30.2505 | 0.14 | 0.47 | 30.19 | 30.2999 | 30.19 | 16486 |
| 1734132600 | 30.11 | 0.04 | 0.12 | 30.0731 | 30.2099 | 30.06 | 86186 |
| 1734046200 | 30.0731 | -0.03 | -0.09 | 30.0845 | 30.1499 | 30.02 | 8172 |
| 1733959800 | 30.1 | 0.2 | 0.67 | 30.08 | 30.16 | 30.0409 | 19163 |
| 1733873400 | 29.9 | -0.05 | -0.17 | 30.01 | 30.0699 | 29.87 | 12148 |
| 1733787000 | 29.95 | -0.09 | -0.30 | 30.05 | 30.05 | 29.91 | 6665 |
| 1733527800 | 30.04 | 0.09 | 0.29 | 29.9541 | 30.07 | 29.9541 | 9519 |
| 1733441400 | 29.9541 | -0.03 | -0.09 | 29.96 | 30.03 | 29.94 | 33189 |
| 1733355000 | 29.98 | 0.15 | 0.50 | 30.01 | 30.01 | 29.9201 | 37076 |
| 1733268600 | 29.83 | 0.06 | 0.20 | 29.85 | 29.855 | 29.75 | 16985 |
| 1733182200 | 29.77 | 0.11 | 0.39 | 29.6553 | 29.81 | 29.6553 | 38359 |
| 1732917840 | 29.6553 | 0.15 | 0.51 | 29.58 | 29.69 | 29.58 | 4791 |
| 1732750200 | 29.5052 | -0.09 | -0.30 | 29.52 | 29.5714 | 29.39 | 23875 |
| 1732663800 | 29.595 | 0.08 | 0.26 | 29.59 | 29.62 | 29.531 | 5011 |
| 1732577400 | 29.5181 | 0.07 | 0.23 | 29.63 | 29.63 | 29.4 | 12414 |
| 1732318200 | 29.4498 | 0.04 | 0.15 | 29.415 | 29.48 | 29.377674 | 7737 |
| 1732231800 | 29.4051 | 0.04 | 0.12 | 29.42 | 29.44 | 29.22 | 6996 |
| 1732145400 | 29.37 | 0.04 | 0.14 | 29.41 | 29.41 | 29.15 | 20996 |
| 1732059000 | 29.33 | 0.1 | 0.33 | 29.14 | 29.36 | 29.14 | 14605 |
| 1731972600 | 29.2349 | 0.11 | 0.38 | 29.21 | 29.3091 | 29.15 | 34788 |
| 1731713400 | 29.1234 | -0.35 | -1.18 | 29.31 | 29.31 | 29.03 | 23918 |
| 1731627000 | 29.47 | -0.05 | -0.17 | 29.51 | 29.575 | 29.47 | 11924 |
| 1731540600 | 29.52 | -0.05 | -0.17 | 29.5707 | 29.6499 | 29.48 | 19287 |
| 1731454200 | 29.5707 | 0.01 | 0.04 | 29.6 | 29.6 | 29.4997 | 13745 |
| 1731367800 | 29.56 | 0.01 | 0.03 | 29.58 | 29.612 | 29.48 | 15580 |
| 1731108600 | 29.55 | 0.02 | 0.06 | 29.5 | 29.6199 | 29.5 | 33672 |
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
