Premium
FT Vest US Equity Equal Weight Buffer ETF (RSSE)
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 | -0.05 | -0.214408233276 | 23.32 | 23.36 | 23.095 | 2640 | 23.23469421 | SP |
| 4 | 0.34 | 1.48277365896 | 22.93 | 23.36 | 22.8 | 3211 | 23.05842488 | SP |
| 12 | 0.95 | 4.25627240143 | 22.32 | 23.36 | 22.0901 | 5352 | 22.49531648 | SP |
| 26 | 1.44 | 6.59642693541 | 21.83 | 23.36 | 21.2457 | 11562 | 22.03197 | SP |
| 52 | 2.3875 | 11.4330180773 | 20.8825 | 23.36 | 20.32 | 10464 | 21.57071562 | SP |
| 156 | 3.35 | 16.8172690763 | 19.92 | 23.36 | 18.13 | 11705 | 20.7566488 | SP |
| 260 | 3.35 | 16.8172690763 | 19.92 | 23.36 | 18.13 | 11705 | 20.7566488 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 23.27 | 0.08 | 0.34 | 23.22 | 23.27 | 23.22 | 2458 |
| 1783636200 | 23.19 | 0.05 | 0.22 | 23.2 | 23.2 | 23.19 | 373 |
| 1783549800 | 23.14 | -0.14 | -0.58 | 23.17 | 23.17 | 23.095 | 3165 |
| 1783463400 | 23.2751 | -0 | -0.02 | 23.36 | 23.36 | 23.2751 | 359 |
| 1783377000 | 23.28 | 0.02 | 0.07 | 23.32 | 23.32 | 23.23 | 6663 |
| 1783031400 | 23.2639 | 0.07 | 0.29 | 23.26 | 23.2639 | 23.19 | 1524 |
| 1782945000 | 23.1976 | 0.05 | 0.21 | 23.18 | 23.21 | 23.17 | 3418 |
| 1782858600 | 23.15 | 0.04 | 0.15 | 23.135 | 23.155 | 23.135 | 3902 |
| 1782772200 | 23.115 | 0.04 | 0.19 | 22.96 | 23.14 | 22.96 | 1456 |
| 1782513000 | 23.0721 | 0.02 | 0.10 | 23.031 | 23.11 | 23.031 | 1719 |
| 1782426600 | 23.05 | 0.07 | 0.33 | 23.14 | 23.14 | 23.03 | 9437 |
| 1782340200 | 22.975 | 0.09 | 0.39 | 22.981 | 23.05 | 22.93 | 2396 |
| 1782253800 | 22.885 | -0.06 | -0.24 | 22.8 | 22.92 | 22.8 | 1716 |
| 1782167400 | 22.94 | 0.04 | 0.15 | 22.92 | 22.96 | 22.91 | 12535 |
| 1781821800 | 22.905 | 0.07 | 0.31 | 22.9201 | 22.955 | 22.905 | 3516 |
| 1781735400 | 22.8339 | -0.21 | -0.90 | 23.01 | 23.01 | 22.8339 | 2030 |
| 1781649000 | 23.041 | -0.01 | -0.03 | 23.041 | 23.041 | 23.041 | 96 |
| 1781562600 | 23.0471 | 0.1 | 0.44 | 22.85 | 23.07 | 22.85 | 3344 |
| 1781303400 | 22.945 | 0.11 | 0.47 | 22.93 | 22.945 | 22.93 | 152 |
| 1781217000 | 22.8387 | 0.19 | 0.84 | 22.47 | 22.8387 | 22.47 | 6089 |
| 1781130600 | 22.6489 | -0.11 | -0.50 | 22.73 | 22.73 | 22.6489 | 463 |
| 1781044200 | 22.7629 | 0.03 | 0.14 | 22.67 | 22.7629 | 22.63 | 817 |
| 1780957800 | 22.7301 | -0.01 | -0.06 | 22.76 | 22.76 | 22.7301 | 434 |
| 1780698600 | 22.7436 | -0.15 | -0.66 | 22.83 | 22.8356 | 22.69 | 6080 |
| 1780612200 | 22.895 | 0.08 | 0.35 | 22.895 | 22.895 | 22.895 | 4 |
| 1780525800 | 22.816 | -0.03 | -0.13 | 22.81 | 22.816 | 22.81 | 536 |
| 1780439400 | 22.845 | 0.04 | 0.18 | 22.8231 | 22.85 | 22.81 | 3529 |
| 1780353000 | 22.8045 | 0.04 | 0.15 | 22.79 | 22.8045 | 22.79 | 113 |
| 1780093800 | 22.7695 | 0.02 | 0.11 | 22.76 | 22.8 | 22.75 | 10463 |
| 1780007400 | 22.745 | 0.05 | 0.24 | 22.7 | 22.745 | 22.7 | 349 |
| 1779921000 | 22.69 | 0.03 | 0.13 | 22.67 | 22.69 | 22.66 | 2672 |
| 1779834600 | 22.66 | 0.04 | 0.18 | 22.66 | 22.66 | 22.66 | 301 |
| 1779489000 | 22.6197 | 0.16 | 0.71 | 22.65 | 22.65 | 22.59 | 8334 |
| 1779402600 | 22.46 | 0.04 | 0.18 | 22.37 | 22.46 | 22.37 | 3674 |
| 1779316200 | 22.4186 | 0.16 | 0.71 | 22.34 | 22.425 | 22.34 | 4898 |
| 1779229800 | 22.2601 | -0.08 | -0.36 | 22.24 | 22.339 | 22.24 | 1301 |
| 1779143400 | 22.3414 | 0.1 | 0.43 | 22.33 | 22.3414 | 22.28 | 6005 |
| 1778884200 | 22.245 | -0.14 | -0.60 | 22.24 | 22.26 | 22.23 | 2936 |
| 1778797800 | 22.38 | 0.04 | 0.20 | 22.37 | 22.42 | 22.36 | 2478 |
| 1778711400 | 22.3351 | -0.07 | -0.31 | 22.31 | 22.3351 | 22.29 | 2286 |
| 1778625000 | 22.4049 | 0.01 | 0.04 | 22.41 | 22.41 | 22.37 | 1114 |
| 1778538600 | 22.3949 | -0.02 | -0.07 | 22.44 | 22.44 | 22.38 | 1522 |
| 1778279400 | 22.41 | 0.04 | 0.20 | 22.42 | 22.45 | 22.41 | 6369 |
| 1778193000 | 22.3657 | -0.09 | -0.42 | 22.3 | 22.4 | 22.3 | 1231 |
| 1778106600 | 22.46 | 0.1 | 0.45 | 22.4301 | 22.46 | 22.4301 | 1993 |
| 1778020200 | 22.3602 | 0.11 | 0.50 | 22.34 | 22.38 | 22.32 | 3981 |
| 1777933800 | 22.25 | -0.09 | -0.42 | 22.2699 | 22.2699 | 22.25 | 670 |
| 1777674600 | 22.3447 | -0.01 | -0.05 | 22.37 | 22.37 | 22.3204 | 4902 |
| 1777588200 | 22.3559 | 0.2 | 0.91 | 22.29 | 22.3559 | 22.27 | 2127 |
| 1777501800 | 22.1541 | -0.03 | -0.12 | 22.14 | 22.16 | 22.0901 | 4266 |
| 1777415400 | 22.18 | -0.06 | -0.27 | 22.17 | 22.18 | 22.14 | 6372 |
| 1777329000 | 22.2401 | -0 | -0.02 | 22.28 | 22.28 | 22.22 | 13538 |
| 1777069800 | 22.244 | -0.02 | -0.09 | 22.24 | 22.25 | 22.22 | 26312 |
| 1776983400 | 22.2643 | 0.01 | 0.03 | 22.25 | 22.3 | 22.18 | 22764 |
| 1776897000 | 22.2573 | -0.02 | -0.10 | 22.34 | 22.34 | 22.23 | 19665 |
| 1776810600 | 22.2789 | -0.06 | -0.26 | 22.4 | 22.4 | 22.2789 | 40403 |
| 1776724200 | 22.3366 | 0.02 | 0.07 | 22.31 | 22.3366 | 22.3001 | 8922 |
| 1776465000 | 22.321 | 0.17 | 0.75 | 22.32 | 22.36 | 22.31 | 17361 |
| 1776378600 | 22.1557 | 0.05 | 0.22 | 22.17 | 22.189 | 22.125 | 15352 |
| 1776292200 | 22.1071 | -0.01 | -0.04 | 22.1 | 22.11 | 22.0501 | 7747 |
| 1776205800 | 22.115 | 0.07 | 0.33 | 22.07 | 22.115 | 22.065 | 30598 |
| 1776119400 | 22.0412 | 0.14 | 0.64 | 21.91 | 22.0412 | 21.87 | 2389 |
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.
