Premium
FT Vest US Small Cap Moderate Buffer ETF November (SNOV)
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 | -0.0543 | -0.200887902331 | 27.03 | 27.03 | 26.82 | 9483 | 26.92253663 | SP |
| 4 | 0.2757 | 1.03258426966 | 26.7 | 27.03 | 26.41 | 6267 | 26.76089162 | SP |
| 12 | 2.0457 | 8.20577617329 | 24.93 | 27.03 | 24.93 | 13739 | 26.23628739 | SP |
| 26 | 2.0057 | 8.03243892671 | 24.97 | 27.03 | 24.32 | 16858 | 25.61000208 | SP |
| 52 | 3.9657 | 17.2346805737 | 23.01 | 27.03 | 22.9328 | 34946 | 24.30063675 | SP |
| 156 | 6.9857 | 34.9459729865 | 19.99 | 27.03 | 19.8868 | 27645 | 23.41363775 | SP |
| 260 | 6.9857 | 34.9459729865 | 19.99 | 27.03 | 19.8868 | 27645 | 23.41363775 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 26.9757 | 0.02 | 0.06 | 26.83 | 26.99 | 26.83 | 1729 |
| 1782426600 | 26.9598 | 0.06 | 0.24 | 27.015 | 27.015 | 26.94 | 5360 |
| 1782340200 | 26.8957 | 0 | 0.00 | 26.82 | 26.99 | 26.82 | 10516 |
| 1782253800 | 26.895 | -0.09 | -0.32 | 26.94 | 26.94 | 26.88 | 13939 |
| 1782167400 | 26.98 | 0.08 | 0.31 | 27.03 | 27.03 | 26.9058 | 8115 |
| 1781821800 | 26.8972 | 0.14 | 0.51 | 26.82 | 26.8972 | 26.82 | 7084 |
| 1781735400 | 26.76 | -0.09 | -0.32 | 26.77 | 26.89 | 26.76 | 913 |
| 1781649000 | 26.8471 | -0.03 | -0.11 | 27 | 27 | 26.8471 | 1282 |
| 1781562600 | 26.8757 | 0.09 | 0.34 | 26.785 | 26.94 | 26.785 | 6188 |
| 1781303400 | 26.785 | 0.09 | 0.36 | 26.62 | 26.785 | 26.62 | 4547 |
| 1781217000 | 26.69 | 0.24 | 0.90 | 26.61 | 26.69 | 26.5 | 5315 |
| 1781130600 | 26.4515 | -0.08 | -0.30 | 26.46 | 26.5401 | 26.4515 | 1702 |
| 1781044200 | 26.53 | -0.02 | -0.06 | 26.74 | 26.74 | 26.41 | 4861 |
| 1780957800 | 26.545 | 0.08 | 0.28 | 26.71 | 26.71 | 26.54 | 3852 |
| 1780698600 | 26.4697 | -0.29 | -1.07 | 26.79 | 26.79 | 26.44 | 5360 |
| 1780612200 | 26.755 | 0.15 | 0.54 | 26.76 | 26.76 | 26.66 | 853 |
| 1780525800 | 26.61 | -0.08 | -0.30 | 26.69 | 26.69 | 26.59 | 8497 |
| 1780439400 | 26.69 | 0.03 | 0.13 | 26.6557 | 26.74 | 26.6557 | 22746 |
| 1780353000 | 26.6557 | -0.02 | -0.09 | 26.8 | 26.8 | 26.5745 | 2713 |
| 1780093800 | 26.68 | -0.02 | -0.07 | 26.7 | 26.7 | 26.61 | 5234 |
| 1780007400 | 26.7 | 0.05 | 0.21 | 26.73 | 26.73 | 26.56 | 15894 |
| 1779921000 | 26.645 | 0.02 | 0.06 | 26.74 | 26.74 | 26.62 | 4222 |
| 1779834600 | 26.63 | 0.11 | 0.40 | 26.524 | 26.645 | 26.524 | 3483 |
| 1779489000 | 26.524 | 0.09 | 0.36 | 26.6 | 26.6 | 26.49 | 3634 |
| 1779402600 | 26.43 | 0.08 | 0.30 | 26.29 | 26.43 | 26.29 | 1315 |
| 1779316200 | 26.35 | 0.22 | 0.83 | 26.1335 | 26.35 | 26.1335 | 12139 |
| 1779229800 | 26.1335 | -0.09 | -0.33 | 26.18 | 26.18 | 26.04 | 2982 |
| 1779143400 | 26.22 | -0.04 | -0.17 | 26.315 | 26.315 | 26.18 | 23058 |
| 1778884200 | 26.2649 | -0.19 | -0.72 | 26.32 | 26.32 | 26.22 | 120111 |
| 1778797800 | 26.4549 | 0.06 | 0.23 | 26.45 | 26.4549 | 26.37 | 6147 |
| 1778711400 | 26.395 | -0.01 | -0.02 | 26.49 | 26.49 | 26.33 | 3374 |
| 1778625000 | 26.4 | -0.06 | -0.23 | 26.46 | 26.46 | 26.25 | 1112 |
| 1778538600 | 26.46 | 0.03 | 0.09 | 26.51 | 26.5131 | 26.4364 | 2106 |
| 1778279400 | 26.435 | 0.08 | 0.30 | 26.355 | 26.4536 | 26.355 | 12517 |
| 1778193000 | 26.355 | -0.11 | -0.43 | 26.47 | 26.47 | 26.33 | 1162 |
| 1778106600 | 26.4698 | 0.12 | 0.45 | 26.54 | 26.54 | 26.4101 | 7343 |
| 1778020200 | 26.3525 | 0.16 | 0.62 | 26.29 | 26.38 | 26.29 | 4872 |
| 1777933800 | 26.19 | -0.1 | -0.38 | 26.29 | 26.32 | 26.1735 | 3998 |
| 1777674600 | 26.29 | 0.08 | 0.31 | 26.31 | 26.31 | 26.25 | 7515 |
| 1777588200 | 26.21 | 0.18 | 0.70 | 26.0285 | 26.21 | 26.0285 | 10992 |
| 1777501800 | 26.0285 | -0.05 | -0.18 | 26.15 | 26.15 | 25.985 | 2808 |
| 1777415400 | 26.075 | -0.09 | -0.34 | 26.17 | 26.17 | 26.0301 | 4408 |
| 1777329000 | 26.165 | -0.01 | -0.02 | 26.23 | 26.23 | 26.12 | 17555 |
| 1777069800 | 26.17 | 0.09 | 0.34 | 26.22 | 26.22 | 26.09 | 5184 |
| 1776983400 | 26.0801 | -0.03 | -0.13 | 25.99 | 26.165 | 25.99 | 287654 |
| 1776897000 | 26.115 | 0.05 | 0.21 | 26.06 | 26.14 | 26.06 | 1531 |
| 1776810600 | 26.06 | -0.09 | -0.34 | 26.15 | 26.24 | 26.05 | 5048 |
| 1776724200 | 26.15 | 0 | 0.00 | 26.15 | 26.18 | 26.095 | 22797 |
| 1776465000 | 26.15 | 0.26 | 1.00 | 26.15 | 26.15 | 26.03 | 5205 |
| 1776378600 | 25.89 | -0.01 | -0.04 | 25.86 | 25.92 | 25.8401 | 25993 |
| 1776292200 | 25.9 | 0.02 | 0.06 | 25.8833 | 25.93 | 25.84 | 6000 |
| 1776205800 | 25.8833 | 0.13 | 0.52 | 25.74 | 25.905 | 25.74 | 3710 |
| 1776119400 | 25.75 | 0.18 | 0.71 | 25.59 | 25.75 | 25.56 | 6747 |
| 1775860200 | 25.5673 | -0.02 | -0.09 | 25.67 | 25.67 | 25.55 | 1718 |
| 1775773800 | 25.59 | 0.12 | 0.49 | 25.5 | 25.59 | 25.47 | 3587 |
| 1775687400 | 25.4661 | 0.38 | 1.51 | 25.4 | 25.54 | 25.4 | 8484 |
| 1775601000 | 25.0861 | 0.01 | 0.04 | 25.0768 | 25.0861 | 24.96 | 1304 |
| 1775514600 | 25.0768 | 0.08 | 0.32 | 24.93 | 25.08 | 24.93 | 6312 |
| 1775169000 | 24.998 | 0.07 | 0.27 | 24.77 | 24.998 | 24.72 | 2292 |
| 1775082600 | 24.9311 | 0.12 | 0.47 | 24.99 | 25.0432 | 24.92 | 3362 |
| 1774996200 | 24.8155 | 0.44 | 1.80 | 24.63 | 24.83 | 24.55 | 7190 |
| 1774909800 | 24.3771 | -0.19 | -0.79 | 24.73 | 24.73 | 24.32 | 1846 |
| 1774650600 | 24.57 | -0.18 | -0.71 | 24.74 | 24.74 | 24.3601 | 71328 |
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.
