Premium
FT Vest Nasdaq 100 Moderate Buffer ETF May (QMMY)
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 | -0.07 | -0.267175572519 | 26.2 | 26.52 | 25.9 | 117246 | 26.36486085 | SP |
| 4 | -0.34 | -1.28447298829 | 26.47 | 26.59 | 25.6 | 93190 | 26.23959742 | SP |
| 12 | 0.66 | 2.59128386337 | 25.47 | 26.64 | 25.42 | 73155 | 26.21608795 | SP |
| 26 | 0.99 | 3.93794749403 | 25.14 | 26.64 | 24.295 | 42004 | 25.99664168 | SP |
| 52 | 2.68 | 11.4285714286 | 23.45 | 26.64 | 23.45 | 26676 | 25.59521251 | SP |
| 156 | 6.18 | 30.977443609 | 19.95 | 26.64 | 19.26 | 56824 | 22.03396344 | SP |
| 260 | 6.18 | 30.977443609 | 19.95 | 26.64 | 19.26 | 56824 | 22.03396344 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 26.13 | -0.19 | -0.72 | 26.36 | 26.42 | 26.01 | 42408 |
| 1782945000 | 26.32 | -0.17 | -0.64 | 26.34 | 26.43 | 26.32 | 27760 |
| 1782858600 | 26.49 | 0.18 | 0.68 | 26.25 | 26.52 | 26.25 | 358483 |
| 1782772200 | 26.31 | 0.31 | 1.19 | 26.08 | 26.33 | 25.985 | 88602 |
| 1782513000 | 26 | -0.13 | -0.50 | 25.94 | 26.13 | 25.9 | 96880 |
| 1782426600 | 26.13 | 0.11 | 0.42 | 26.2 | 26.2 | 25.94 | 14504 |
| 1782340200 | 26.02 | -0.03 | -0.12 | 26.08 | 26.16 | 25.89 | 30989 |
| 1782253800 | 26.05 | -0.36 | -1.37 | 26.12 | 26.18 | 25.995 | 133767 |
| 1782167400 | 26.4109 | -0.09 | -0.33 | 26.54 | 26.54 | 26.38 | 204379 |
| 1781821800 | 26.4988 | 0.32 | 1.22 | 26.46 | 26.4988 | 26.331 | 33696 |
| 1781735400 | 26.1789 | -0.18 | -0.67 | 26.39 | 26.42 | 26.165 | 19418 |
| 1781649000 | 26.355 | -0.21 | -0.77 | 26.56 | 26.56 | 26.355 | 70189 |
| 1781562600 | 26.56 | 0.36 | 1.37 | 26.44 | 26.59 | 26.44 | 20496 |
| 1781303400 | 26.2 | 0.07 | 0.27 | 26.18 | 26.24 | 26.04 | 104125 |
| 1781217000 | 26.13 | 0.42 | 1.63 | 25.84 | 26.13 | 25.75 | 178242 |
| 1781130600 | 25.71 | -0.23 | -0.87 | 25.96 | 25.98 | 25.7 | 68677 |
| 1781044200 | 25.9358 | -0.19 | -0.74 | 26.28 | 26.28 | 25.6 | 63317 |
| 1780957800 | 26.13 | 0.18 | 0.71 | 26.15 | 26.2 | 26.1 | 121856 |
| 1780698600 | 25.945 | -0.6 | -2.24 | 26.35 | 26.39 | 25.93 | 78152 |
| 1780612200 | 26.54 | -0.04 | -0.15 | 26.47 | 26.5699 | 26.43 | 57070 |
| 1780525800 | 26.58 | -0.01 | -0.04 | 26.64 | 26.64 | 26.51 | 312372 |
| 1780439400 | 26.59 | 0.01 | 0.04 | 26.54 | 26.6 | 26.54 | 42618 |
| 1780353000 | 26.5798 | 0.03 | 0.13 | 26.61 | 26.62 | 26.52 | 74981 |
| 1780093800 | 26.545 | 0.05 | 0.19 | 26.5 | 26.5699 | 26.48 | 63767 |
| 1780007400 | 26.495 | 0.12 | 0.44 | 26.49 | 26.52 | 26.36 | 84954 |
| 1779921000 | 26.38 | -0.03 | -0.11 | 26.5 | 26.5 | 26.31 | 107816 |
| 1779834600 | 26.41 | 0.16 | 0.61 | 26.44 | 26.4499 | 26.35 | 37858 |
| 1779489000 | 26.2498 | 0.06 | 0.23 | 26.26 | 26.3 | 26.23 | 58298 |
| 1779402600 | 26.19 | 0.02 | 0.08 | 26.07 | 26.22 | 26.05 | 274006 |
| 1779316200 | 26.17 | 0.2 | 0.77 | 26.06 | 26.19 | 26.0109 | 107769 |
| 1779229800 | 25.97 | -0.09 | -0.35 | 25.96 | 26.05 | 25.87 | 210225 |
| 1779143400 | 26.06 | -0.04 | -0.15 | 26.17 | 26.17 | 25.935 | 382320 |
| 1778884200 | 26.1 | 0.05 | 0.21 | 26.08 | 26.1 | 26.02 | 277485 |
| 1778797800 | 26.045 | 0.02 | 0.06 | 26.03 | 26.0799 | 26.02 | 36158 |
| 1778711400 | 26.03 | -0 | -0.02 | 26.07 | 26.07 | 26.025 | 20169 |
| 1778625000 | 26.0348 | 0.01 | 0.03 | 26.08 | 26.08 | 26.0001 | 39289 |
| 1778538600 | 26.0261 | -0 | -0.01 | 26.08 | 26.08 | 26 | 132916 |
| 1778279400 | 26.03 | 0.01 | 0.04 | 26.02 | 26.05 | 26.01 | 15918 |
| 1778193000 | 26.02 | 0 | 0.02 | 26.06 | 26.06 | 26 | 24379 |
| 1778106600 | 26.015 | 0 | 0.02 | 26.05 | 26.05 | 25.99 | 13444 |
| 1778020200 | 26.01 | 0.01 | 0.02 | 26.05 | 26.05 | 25.9802 | 4002 |
| 1777933800 | 26.005 | 0 | 0.00 | 26.0049 | 26.005 | 25.98 | 2117 |
| 1777674600 | 26.0049 | 0.04 | 0.17 | 26 | 26.005 | 25.98 | 9297 |
| 1777588200 | 25.96 | 0 | 0.00 | 25.96 | 25.985 | 25.96 | 770 |
| 1777501800 | 25.96 | 0.02 | 0.06 | 25.99 | 25.99 | 25.93 | 3707 |
| 1777415400 | 25.945 | -0.02 | -0.06 | 25.92 | 25.98 | 25.92 | 6612 |
| 1777329000 | 25.96 | 0.02 | 0.08 | 25.91 | 25.97 | 25.91 | 2989 |
| 1777069800 | 25.94 | 0.06 | 0.24 | 25.96 | 25.96 | 25.935 | 38532 |
| 1776983400 | 25.8785 | -0.01 | -0.04 | 25.96 | 25.96 | 25.87 | 1655 |
| 1776897000 | 25.89 | 0.05 | 0.19 | 25.91 | 25.91 | 25.86 | 3776 |
| 1776810600 | 25.84 | -0.02 | -0.08 | 25.92 | 25.92 | 25.84 | 2427 |
| 1776724200 | 25.86 | -0.03 | -0.12 | 25.87 | 25.89 | 25.84 | 10327 |
| 1776465000 | 25.89 | 0.09 | 0.35 | 25.9 | 25.9 | 25.83 | 14763 |
| 1776378600 | 25.8 | 0 | 0.00 | 25.85 | 25.85 | 25.78 | 12727 |
| 1776292200 | 25.8 | 0.05 | 0.21 | 25.7451 | 25.8 | 25.74 | 5928 |
| 1776205800 | 25.7451 | 0.11 | 0.41 | 25.66 | 25.7451 | 25.66 | 1069 |
| 1776119400 | 25.64 | 0.1 | 0.39 | 25.58 | 25.64 | 25.53 | 1353 |
| 1775860200 | 25.54 | 0.04 | 0.16 | 25.5 | 25.59 | 25.5 | 5262 |
| 1775773800 | 25.5 | 0.08 | 0.31 | 25.47 | 25.5 | 25.42 | 28326 |
| 1775687400 | 25.4222 | 0.33 | 1.32 | 25.43 | 25.48 | 25.3801 | 5472 |
| 1775601000 | 25.0916 | -0.01 | -0.03 | 25.04 | 25.0916 | 24.94 | 4322 |
| 1775514600 | 25.1 | 0.11 | 0.42 | 25.02 | 25.1 | 25.02 | 2017 |
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.
