Premium
FT Vest US Small Cap Moderate Buffer ETF May (SMAY)
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 | -0.069 | -0.270482163857 | 25.51 | 25.58 | 24.92 | 20431 | 25.34980419 | SP |
| 4 | 0.821 | 3.33468724614 | 24.62 | 25.58 | 24.4432 | 20999 | 25.20851 | SP |
| 12 | 0.181 | 0.716547901821 | 25.26 | 25.84 | 24.4432 | 14399 | 25.19679589 | SP |
| 26 | 1.891 | 8.02972399151 | 23.55 | 25.84 | 23.207 | 16234 | 24.6667398 | SP |
| 52 | 3.771 | 17.4019381634 | 21.67 | 25.84 | 21.6 | 21022 | 23.86796949 | SP |
| 156 | 5.281 | 26.1954365079 | 20.16 | 25.84 | 19.42 | 20944 | 22.56998294 | SP |
| 260 | 5.281 | 26.1954365079 | 20.16 | 25.84 | 19.42 | 20944 | 22.56998294 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 25.441 | -0.05 | -0.18 | 25.58 | 25.58 | 25.3701 | 30171 |
| 1738798200 | 25.4861 | 0.15 | 0.60 | 25.4 | 25.52 | 25.38 | 9521 |
| 1738711800 | 25.3353 | 0.23 | 0.91 | 25.13 | 25.38 | 25.0906 | 8955 |
| 1738625400 | 25.1068 | -0.21 | -0.82 | 24.98 | 25.18 | 24.92 | 9542 |
| 1738366200 | 25.3134 | -0.1 | -0.38 | 25.51 | 25.52 | 25.23 | 43965 |
| 1738279800 | 25.41 | 0.14 | 0.55 | 25.2716 | 25.51 | 25.2716 | 16661 |
| 1738193400 | 25.2716 | -0.05 | -0.21 | 25.37 | 25.37 | 25.17 | 4138 |
| 1738107000 | 25.325 | 0.09 | 0.34 | 25.25 | 25.325 | 25.21 | 25642 |
| 1738020600 | 25.24 | -0.16 | -0.63 | 25.33 | 25.392 | 25.18 | 12191 |
| 1737761400 | 25.4004 | 0.03 | 0.14 | 25.47 | 25.5 | 25.36 | 10882 |
| 1737675000 | 25.3661 | 0 | 0.00 | 25.3661 | 25.3661 | 25.3661 | 0 |
| 1737588600 | 25.3661 | -0.04 | -0.17 | 25.4 | 25.4099 | 25.32 | 8133 |
| 1737502200 | 25.41 | 0.23 | 0.93 | 25.27 | 25.4499 | 25.2408 | 79670 |
| 1737156600 | 25.175 | 0.04 | 0.17 | 25.28 | 25.28 | 25.1645 | 12856 |
| 1737070200 | 25.1332 | 0.03 | 0.13 | 25.14 | 25.16 | 25 | 10501 |
| 1736983800 | 25.1 | 0.32 | 1.29 | 25.19 | 25.19 | 25.02 | 35149 |
| 1736897400 | 24.7805 | 0.16 | 0.63 | 24.6246 | 24.819 | 24.6246 | 8000 |
| 1736811000 | 24.6246 | 0.04 | 0.18 | 24.445 | 24.6246 | 24.4432 | 6714 |
| 1736551800 | 24.58 | -0.32 | -1.29 | 24.62 | 24.67 | 24.49 | 45290 |
| 1736379000 | 24.9 | -0.06 | -0.23 | 24.9568 | 24.9568 | 24.73 | 15530 |
| 1736292600 | 24.9568 | -0.11 | -0.45 | 25.19 | 25.19 | 24.8617 | 25058 |
| 1736206200 | 25.0685 | -0 | -0.01 | 25.16 | 25.2416 | 25.0685 | 6093 |
| 1735947000 | 25.0714 | 0.27 | 1.09 | 24.95 | 25.0714 | 24.89 | 56343 |
| 1735860600 | 24.7999 | 0.01 | 0.04 | 24.79 | 24.98 | 24.7279 | 47650 |
| 1735687800 | 24.79 | -0.03 | -0.10 | 24.96 | 24.96 | 24.79 | 5830 |
| 1735601400 | 24.8156 | -0 | -0.02 | 24.84 | 24.87 | 24.61 | 9206 |
| 1735342200 | 24.82 | -0.26 | -1.05 | 25.06 | 25.08 | 24.81 | 11622 |
| 1735255800 | 25.0827 | 0.17 | 0.67 | 24.85 | 25.0827 | 24.85 | 4924 |
| 1735077840 | 24.9152 | 0.16 | 0.63 | 24.76 | 24.92 | 24.76 | 2814 |
| 1734996600 | 24.76 | -0.08 | -0.32 | 24.88 | 24.88 | 24.67 | 2187 |
| 1734737400 | 24.8391 | 0.12 | 0.50 | 24.68 | 24.9827 | 24.68 | 15116 |
| 1734651000 | 24.7161 | -0.05 | -0.19 | 24.7629 | 25 | 24.69 | 3473 |
| 1734564600 | 24.7629 | -0.58 | -2.30 | 25.45 | 25.45 | 24.7629 | 1476 |
| 1734478200 | 25.3449 | -0.12 | -0.47 | 25.47 | 25.47 | 25.3 | 12820 |
| 1734391800 | 25.4646 | 0.09 | 0.34 | 25.42 | 25.52 | 25.41 | 13879 |
| 1734132600 | 25.3783 | -0.07 | -0.26 | 25.465 | 25.465 | 25.34 | 3983 |
| 1734046200 | 25.4435 | -0.19 | -0.75 | 25.54 | 25.6 | 25.4435 | 6077 |
| 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 | 13489 |
| 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 | 7428 |
| 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 |
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
