Premium
FT Vest US Small Cap Moderate Buffer ETF May (SMAY)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.115 | -0.446601941748 | 25.75 | 25.77 | 25.4805 | 6664 | 25.59800731 | SP |
| 4 | 0.105 | 0.411280846063 | 25.53 | 25.84 | 25.02 | 8562 | 25.46482303 | SP |
| 12 | 1.315 | 5.40707236842 | 24.32 | 25.84 | 24.22 | 15288 | 24.77683584 | SP |
| 26 | 2.535 | 10.974025974 | 23.1 | 25.84 | 22.9 | 26434 | 23.89039028 | SP |
| 52 | 4.5307 | 21.4681368252 | 21.1043 | 25.84 | 21.06 | 20107 | 23.51918474 | SP |
| 156 | 5.475 | 27.1577380952 | 20.16 | 25.84 | 19.42 | 21311 | 22.37588971 | SP |
| 260 | 5.475 | 27.1577380952 | 20.16 | 25.84 | 19.42 | 21311 | 22.37588971 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 25.635 | 0.08 | 0.33 | 25.5501 | 25.71 | 25.541 | 9361 |
| 1733873400 | 25.5501 | -0.06 | -0.22 | 25.64 | 25.64 | 25.4805 | 9321 |
| 1733787000 | 25.6053 | -0.07 | -0.29 | 25.69 | 25.77 | 25.58 | 13739 |
| 1733527800 | 25.6798 | 0.08 | 0.30 | 25.73 | 25.73 | 25.63 | 1522 |
| 1733441400 | 25.6027 | -0.09 | -0.36 | 25.75 | 25.75 | 25.6 | 7030 |
| 1733355000 | 25.6954 | 0.02 | 0.08 | 25.75 | 25.7699 | 25.6307 | 1958 |
| 1733268600 | 25.6761 | -0.05 | -0.21 | 25.77 | 25.77 | 25.6101 | 8398 |
| 1733182200 | 25.7294 | -0.01 | -0.02 | 25.735 | 25.75 | 25.65 | 7840 |
| 1732917840 | 25.735 | 0.06 | 0.21 | 25.6799 | 25.77 | 25.6799 | 19924 |
| 1732750200 | 25.6799 | 0.01 | 0.04 | 25.67 | 25.74 | 25.6301 | 3960 |
| 1732663800 | 25.67 | -0.06 | -0.24 | 25.63 | 25.72 | 25.59 | 3606 |
| 1732577400 | 25.7327 | 0.15 | 0.58 | 25.5849 | 25.84 | 25.5849 | 9062 |
| 1732318200 | 25.5849 | 0.19 | 0.75 | 25.5 | 25.5849 | 25.5 | 7434 |
| 1732231800 | 25.3949 | 0.2 | 0.79 | 25.3 | 25.42 | 25.3 | 3384 |
| 1732145400 | 25.1966 | 0.02 | 0.07 | 25.19 | 25.1993 | 25.09 | 5758 |
| 1732059000 | 25.18 | 0.1 | 0.40 | 25.08 | 25.18 | 25.07 | 22084 |
| 1731972600 | 25.08 | 0.03 | 0.12 | 25.1 | 25.1799 | 25.06 | 16326 |
| 1731713400 | 25.05 | -0.16 | -0.63 | 25.26 | 25.26 | 25.02 | 5052 |
| 1731627000 | 25.21 | -0.15 | -0.59 | 25.41 | 25.41 | 25.21 | 2649 |
| 1731540600 | 25.36 | -0.13 | -0.50 | 25.53 | 25.64 | 25.36 | 13889 |
| 1731454200 | 25.4875 | -0.18 | -0.69 | 25.62 | 25.635 | 25.48 | 2710 |
| 1731367800 | 25.6656 | 0.13 | 0.49 | 25.69 | 25.69 | 25.6113 | 2192 |
| 1731108600 | 25.5393 | 0.09 | 0.34 | 25.4517 | 25.5599 | 25.45 | 39211 |
| 1731022200 | 25.4517 | -0 | -0.01 | 25.4548 | 25.4932 | 25.4009 | 2746 |
| 1730935800 | 25.4548 | 0.64 | 2.60 | 25.56 | 25.56 | 25.2529 | 7053 |
| 1730849400 | 24.81 | 0.23 | 0.96 | 24.5 | 24.83 | 24.5 | 46013 |
| 1730763000 | 24.5753 | 0.06 | 0.26 | 24.511 | 24.66 | 24.4401 | 28675 |
| 1730500200 | 24.511 | 0.05 | 0.19 | 24.51 | 24.595 | 24.51 | 9054 |
| 1730413800 | 24.465 | -0.19 | -0.79 | 24.67 | 24.67 | 24.465 | 7574 |
| 1730327400 | 24.6597 | -0.02 | -0.09 | 24.59 | 24.81 | 24.59 | 105782 |
| 1730241000 | 24.6811 | -0.03 | -0.10 | 24.67 | 24.6999 | 24.56 | 10247 |
| 1730154600 | 24.7061 | 0.24 | 0.96 | 24.57 | 24.75 | 24.5674 | 36582 |
| 1729895400 | 24.47 | -0.05 | -0.20 | 24.69 | 24.69 | 24.45 | 33137 |
| 1729809000 | 24.52 | -0.05 | -0.20 | 24.62 | 24.62 | 24.5 | 15999 |
| 1729722600 | 24.57 | -0.02 | -0.08 | 24.53 | 24.61 | 24.39 | 9787 |
| 1729636200 | 24.59 | -0.03 | -0.12 | 24.6 | 24.64 | 24.58 | 13633 |
| 1729549800 | 24.62 | -0.21 | -0.86 | 24.81 | 24.81 | 24.62 | 14506 |
| 1729290600 | 24.8335 | 0 | 0.01 | 24.83 | 24.88 | 24.81 | 13452 |
| 1729204200 | 24.83 | -0.06 | -0.26 | 24.8946 | 24.8946 | 24.76 | 10334 |
| 1729117800 | 24.8946 | 0.21 | 0.83 | 24.6895 | 24.91 | 24.6895 | 2063 |
| 1729031400 | 24.6895 | 0.03 | 0.12 | 24.65 | 24.81 | 24.65 | 5861 |
| 1728945000 | 24.66 | 0.08 | 0.33 | 24.58 | 24.695 | 24.58 | 2677 |
| 1728685800 | 24.58 | 0.26 | 1.07 | 24.32 | 24.6096 | 24.32 | 2913 |
| 1728599400 | 24.32 | -0.07 | -0.29 | 24.39 | 24.39 | 24.22 | 2402 |
| 1728513000 | 24.39 | 0.02 | 0.08 | 24.36 | 24.48 | 24.34 | 3732 |
| 1728426600 | 24.37 | 0.02 | 0.07 | 24.35 | 24.42 | 24.35 | 12282 |
| 1728340200 | 24.3539 | -0.11 | -0.45 | 24.4642 | 24.4642 | 24.2854 | 10913 |
| 1728081000 | 24.4642 | 0.19 | 0.80 | 24.45 | 24.4642 | 24.4 | 2686 |
| 1727994600 | 24.27 | -0.11 | -0.45 | 24.38 | 24.38 | 24.23 | 42867 |
| 1727908200 | 24.38 | -0.04 | -0.16 | 24.34 | 24.42 | 24.34 | 88878 |
| 1727821800 | 24.42 | -0.16 | -0.65 | 24.5795 | 24.5795 | 24.32 | 17394 |
| 1727735400 | 24.5795 | 0.06 | 0.24 | 24.495 | 24.5795 | 24.48 | 2335 |
| 1727476200 | 24.52 | 0.07 | 0.29 | 24.57 | 24.64 | 24.52 | 26294 |
| 1727389800 | 24.45 | 0.04 | 0.17 | 24.4088 | 24.514 | 24.4088 | 8582 |
| 1727303400 | 24.4088 | -0.14 | -0.58 | 24.5501 | 24.5501 | 24.39 | 2625 |
| 1727217000 | 24.5501 | 0.04 | 0.16 | 24.5103 | 24.5501 | 24.44 | 11741 |
| 1727130600 | 24.5103 | -0.01 | -0.04 | 24.52 | 24.56 | 24.45 | 17383 |
| 1726871400 | 24.52 | -0.1 | -0.41 | 24.6219 | 24.63 | 24.4901 | 12026 |
| 1726785000 | 24.6219 | 0.22 | 0.89 | 24.4042 | 24.6219 | 24.4042 | 56383 |
| 1726698600 | 24.4042 | 0 | 0.02 | 24.32 | 24.55 | 24.28 | 2318 |
| 1726612200 | 24.4 | 0.11 | 0.44 | 24.294 | 24.46 | 24.294 | 16045 |
| 1726525800 | 24.294 | 0.05 | 0.22 | 24.2405 | 24.32 | 24.21 | 17446 |
| 1726266600 | 24.2405 | 0.33 | 1.38 | 23.91 | 24.27 | 23.91 | 38066 |
| 1726180200 | 23.91 | 0.12 | 0.51 | 23.7897 | 23.979 | 23.7897 | 31556 |
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
