Premium
FT Vest US Small Cap Moderate Buffer ETF May (SMAY)
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 | -0.176803394625 | 28.28 | 28.41 | 27.985 | 10227 | 28.25615238 | SP |
| 4 | 0.3 | 1.07411385607 | 27.93 | 28.45 | 27.805 | 14599 | 28.16970567 | SP |
| 12 | 1.12 | 4.13131685725 | 27.11 | 28.45 | 26.88 | 18671 | 27.5727744 | SP |
| 26 | 1.9 | 7.21610330422 | 26.33 | 28.45 | 25.81 | 14704 | 27.11101419 | SP |
| 52 | 3.89 | 15.9819227609 | 24.34 | 28.45 | 23.86 | 13878 | 26.27626609 | SP |
| 156 | 7.5698 | 36.639529143 | 20.6602 | 28.45 | 19.42 | 19028 | 23.85139748 | SP |
| 260 | 8.07 | 40.0297619048 | 20.16 | 28.45 | 19.42 | 19892 | 23.57774962 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 28.28 | 0.18 | 0.64 | 28.24 | 28.31 | 28.24 | 23673 |
| 1783549800 | 28.1014 | -0.13 | -0.46 | 28.06 | 28.16 | 27.985 | 6238 |
| 1783463400 | 28.23 | -0.12 | -0.42 | 28.41 | 28.41 | 28.195 | 5254 |
| 1783377000 | 28.3499 | 0.08 | 0.28 | 28.28 | 28.39 | 28.28 | 5741 |
| 1783031400 | 28.27 | -0.06 | -0.22 | 28.44 | 28.45 | 28.1511 | 13834 |
| 1782945000 | 28.3316 | -0.05 | -0.17 | 28.4 | 28.446 | 28.3316 | 11359 |
| 1782858600 | 28.38 | 0.11 | 0.39 | 28.32 | 28.39 | 28.26 | 16873 |
| 1782772200 | 28.27 | 0.01 | 0.04 | 28.29 | 28.3 | 28.17 | 10123 |
| 1782513000 | 28.26 | 0.01 | 0.04 | 28.1 | 28.31 | 28.1 | 44755 |
| 1782426600 | 28.25 | 0.12 | 0.41 | 28.33 | 28.35 | 28.19132 | 14063 |
| 1782340200 | 28.1345 | 0.04 | 0.14 | 28.07 | 28.264 | 28.07 | 10520 |
| 1782253800 | 28.0948 | -0.15 | -0.52 | 28.08 | 28.21 | 28.02 | 26735 |
| 1782167400 | 28.2415 | 0.12 | 0.43 | 28.23 | 28.2699 | 28.1401 | 6503 |
| 1781821800 | 28.12 | 0.32 | 1.13 | 28.09 | 28.12 | 27.94 | 10266 |
| 1781735400 | 27.805 | -0.15 | -0.54 | 27.93 | 28.13 | 27.805 | 16609 |
| 1781649000 | 27.955 | -0.11 | -0.39 | 28.16 | 28.16 | 27.955 | 12529 |
| 1781562600 | 28.065 | 0.13 | 0.46 | 28.07 | 28.15 | 28.06 | 8684 |
| 1781303400 | 27.9372 | 0.14 | 0.49 | 27.93 | 27.99 | 27.93 | 19025 |
| 1781217000 | 27.8007 | 0.42 | 1.54 | 27.58 | 27.8007 | 27.52 | 5273 |
| 1781130600 | 27.38 | -0.2 | -0.73 | 27.48 | 27.72 | 27.38 | 25558 |
| 1781044200 | 27.58 | 0.04 | 0.15 | 27.68 | 27.745 | 27.34 | 9615 |
| 1780957800 | 27.5399 | 0.11 | 0.41 | 27.65 | 27.65 | 27.51 | 14954 |
| 1780698600 | 27.4274 | -0.47 | -1.69 | 27.82 | 27.82 | 27.4274 | 3076 |
| 1780612200 | 27.9 | 0.23 | 0.83 | 27.74 | 27.95 | 27.74 | 43842 |
| 1780525800 | 27.669 | -0.2 | -0.72 | 27.81 | 27.81 | 27.665 | 6149 |
| 1780439400 | 27.8707 | 0.13 | 0.47 | 27.82 | 27.9 | 27.51 | 36150 |
| 1780353000 | 27.74 | -0.09 | -0.32 | 27.71 | 27.8299 | 27.665 | 13541 |
| 1780093800 | 27.8303 | -0.06 | -0.23 | 27.895 | 27.895 | 27.755 | 20408 |
| 1780007400 | 27.895 | 0.1 | 0.37 | 27.86 | 27.91 | 27.755 | 25526 |
| 1779921000 | 27.7923 | -0.01 | -0.03 | 27.85 | 27.85 | 27.75 | 22574 |
| 1779834600 | 27.8 | 0.22 | 0.80 | 27.7 | 27.83 | 27.7 | 9926 |
| 1779489000 | 27.58 | 0.14 | 0.49 | 27.62 | 27.62 | 27.56 | 25589 |
| 1779402600 | 27.4448 | 0.11 | 0.40 | 27.24 | 27.4999 | 27.22 | 44486 |
| 1779316200 | 27.335 | 0.32 | 1.20 | 27.01 | 27.36 | 27.01 | 36950 |
| 1779229800 | 27.01 | -0.15 | -0.53 | 27.09 | 27.09 | 26.88 | 35622 |
| 1779143400 | 27.155 | -0.09 | -0.31 | 27.28 | 27.28 | 27.037 | 108526 |
| 1778884200 | 27.24 | 0.05 | 0.20 | 27.27 | 27.27 | 27.1626 | 98208 |
| 1778797800 | 27.185 | -0.01 | -0.04 | 27.1948 | 27.23 | 27.15 | 52448 |
| 1778711400 | 27.1948 | 0.02 | 0.07 | 27.24 | 27.24 | 27.13 | 66620 |
| 1778625000 | 27.1748 | -0.01 | -0.02 | 27.13 | 27.22 | 27.13 | 14539 |
| 1778538600 | 27.1799 | 0.02 | 0.07 | 27.24 | 27.24 | 27.165 | 1842 |
| 1778279400 | 27.1598 | 0.01 | 0.05 | 27.24 | 27.24 | 27.135 | 3257 |
| 1778193000 | 27.145 | 0 | 0.02 | 27.11 | 27.1999 | 27.11 | 11873 |
| 1778106600 | 27.14 | -0.01 | -0.04 | 27.11 | 27.19 | 27.11 | 3606 |
| 1778020200 | 27.15 | 0.01 | 0.04 | 27.19 | 27.19 | 27.133438 | 3985 |
| 1777933800 | 27.1398 | -0 | -0.00 | 27.21 | 27.21 | 27.1001 | 6560 |
| 1777674600 | 27.14 | 0.02 | 0.06 | 27.14 | 27.17 | 27.1 | 8010 |
| 1777588200 | 27.125 | 0.02 | 0.07 | 27.105 | 27.15 | 27.09 | 5537 |
| 1777501800 | 27.105 | 0.01 | 0.04 | 27.18 | 27.18 | 27.08 | 9696 |
| 1777415400 | 27.0948 | -0.02 | -0.06 | 27.11 | 27.1299 | 27.0948 | 1154 |
| 1777329000 | 27.11 | 0.02 | 0.07 | 27.19 | 27.19 | 27.08 | 3990 |
| 1777069800 | 27.0899 | 0.04 | 0.13 | 27.15 | 27.15 | 27.06 | 2167 |
| 1776983400 | 27.0549 | -0 | -0.01 | 27.18 | 27.18 | 27.05 | 1574 |
| 1776897000 | 27.0579 | 0.02 | 0.09 | 27.12 | 27.12 | 27.03 | 5241 |
| 1776810600 | 27.0349 | -0.03 | -0.11 | 27.14 | 27.14 | 27 | 1571 |
| 1776724200 | 27.065 | -0.03 | -0.09 | 27.13 | 27.13 | 27.04 | 1435 |
| 1776465000 | 27.09 | 0.1 | 0.37 | 27.11 | 27.11 | 27.02 | 10400 |
| 1776378600 | 26.99 | -0.02 | -0.06 | 27.07 | 27.07 | 26.97 | 20951 |
| 1776292200 | 27.005 | 0.02 | 0.07 | 26.985 | 27.005 | 26.96 | 1254 |
| 1776205800 | 26.985 | 0.09 | 0.32 | 26.99 | 26.99 | 26.94 | 6750 |
| 1776119400 | 26.9 | 0.06 | 0.22 | 26.91 | 26.9532 | 26.82 | 4717 |
| 1775860200 | 26.8402 | 0.01 | 0.04 | 26.82 | 26.8504 | 26.8 | 24671 |
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.
