Premium
FT Vest Emerging Market Buffer ETF (TSEP)
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 | 0.7308 | 2.8789562011 | 25.3842 | 26.09 | 25.3842 | 6593 | 25.75928525 | SP |
| 4 | 0.48 | 1.87244002341 | 25.635 | 26.09 | 25.32 | 5764 | 25.68563053 | SP |
| 12 | 1.9705 | 8.16127896622 | 24.1445 | 26.09 | 23.5127 | 2745 | 25.52771624 | SP |
| 26 | 2.745 | 11.7458279846 | 23.37 | 26.09 | 23.3 | 4092 | 24.81943254 | SP |
| 52 | 4.8156 | 22.6090875799 | 21.2994 | 26.09 | 21.18 | 5867 | 23.78626347 | SP |
| 156 | 6.045 | 30.1195814649 | 20.07 | 26.09 | 18.6755 | 4078 | 23.1846547 | SP |
| 260 | 6.045 | 30.1195814649 | 20.07 | 26.09 | 18.6755 | 4078 | 23.1846547 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 26.115 | 0.19 | 0.73 | 25.925 | 26.115 | 25.925 | 263 |
| 1781735400 | 25.925 | -0.02 | -0.06 | 25.94 | 26.01 | 25.925 | 479 |
| 1781649000 | 25.94 | -0.06 | -0.21 | 25.995 | 26 | 25.94 | 6123 |
| 1781562600 | 25.995 | 0.2 | 0.76 | 25.7992 | 25.995 | 25.7992 | 0 |
| 1781303400 | 25.7992 | 0.09 | 0.35 | 25.71 | 25.7992 | 25.71 | 1272 |
| 1781217000 | 25.71 | 0.33 | 1.28 | 25.3842 | 25.71 | 25.3842 | 25092 |
| 1781130600 | 25.3842 | -0.13 | -0.49 | 25.51 | 25.53 | 25.3842 | 405 |
| 1781044200 | 25.51 | -0.01 | -0.06 | 25.5248 | 25.685 | 25.32 | 31771 |
| 1780957800 | 25.5248 | 0.1 | 0.41 | 25.42 | 25.65 | 25.42 | 7853 |
| 1780698600 | 25.42 | -0.48 | -1.85 | 25.9 | 25.9 | 25.39 | 4810 |
| 1780612200 | 25.9 | -0.04 | -0.15 | 25.91 | 25.91 | 25.83 | 9310 |
| 1780525800 | 25.939 | -0.04 | -0.16 | 25.98 | 25.98 | 25.939 | 911 |
| 1780439400 | 25.98 | 0.03 | 0.12 | 25.95 | 25.98 | 25.95 | 473 |
| 1780353000 | 25.95 | 0.09 | 0.35 | 25.86 | 25.95 | 25.86 | 204 |
| 1780093800 | 25.86 | 0.01 | 0.05 | 25.8476 | 25.89 | 25.82 | 421 |
| 1780007400 | 25.8476 | -0.03 | -0.11 | 25.8748 | 25.9 | 25.77 | 10002 |
| 1779921000 | 25.8748 | 0.02 | 0.06 | 25.8598 | 25.9 | 25.85 | 7426 |
| 1779834600 | 25.8598 | 0.18 | 0.70 | 25.68 | 25.8598 | 25.68 | 1595 |
| 1779489000 | 25.68 | -0.03 | -0.10 | 25.7067 | 25.77 | 25.68 | 375 |
| 1779402600 | 25.7067 | 0.07 | 0.28 | 25.635 | 25.7067 | 25.635 | 995 |
| 1779316200 | 25.635 | 0.13 | 0.51 | 25.5051 | 25.635 | 25.5051 | 0 |
| 1779229800 | 25.5051 | -0.15 | -0.60 | 25.6599 | 25.6599 | 25.5051 | 89 |
| 1779143400 | 25.6599 | 0.05 | 0.20 | 25.77 | 25.77 | 25.6599 | 1204 |
| 1778884200 | 25.6093 | -0.24 | -0.91 | 25.845 | 25.845 | 25.6093 | 663 |
| 1778797800 | 25.845 | 0.02 | 0.08 | 25.825 | 25.845 | 25.825 | 91 |
| 1778711400 | 25.825 | 0.13 | 0.49 | 25.7 | 25.825 | 25.7 | 31 |
| 1778625000 | 25.7 | -0.22 | -0.85 | 25.85 | 25.85 | 25.63 | 61 |
| 1778538600 | 25.9198 | -0.01 | -0.02 | 25.925 | 25.925 | 25.9198 | 148 |
| 1778279400 | 25.925 | 0.07 | 0.27 | 25.855 | 25.925 | 25.855 | 98 |
| 1778193000 | 25.855 | -0.05 | -0.19 | 25.905 | 25.96 | 25.855 | 10 |
| 1778106600 | 25.905 | 0.2 | 0.76 | 25.71 | 25.905 | 25.71 | 15 |
| 1778020200 | 25.71 | 0.16 | 0.61 | 25.58 | 25.71 | 25.58 | 30 |
| 1777933800 | 25.555 | 0 | 0.02 | 25.7 | 25.7 | 25.555 | 140 |
| 1777674600 | 25.55 | -0 | -0.01 | 25.552 | 25.552 | 25.55 | 84 |
| 1777588200 | 25.552 | 0.15 | 0.60 | 25.4 | 25.552 | 25.4 | 74 |
| 1777501800 | 25.4 | -0.01 | -0.03 | 25.4074 | 25.42 | 25.4 | 451 |
| 1777415400 | 25.4074 | -0.07 | -0.28 | 25.48 | 25.48 | 25.4074 | 7 |
| 1777329000 | 25.48 | 0 | 0.02 | 25.475 | 25.48 | 25.475 | 91 |
| 1777069800 | 25.475 | 0.21 | 0.81 | 25.27 | 25.475 | 25.27 | 1420 |
| 1776983400 | 25.27 | -0.14 | -0.53 | 25.405 | 25.405 | 25.26 | 17695 |
| 1776897000 | 25.405 | 0.16 | 0.61 | 25.25 | 25.405 | 25.25 | 2609 |
| 1776810600 | 25.25 | -0.16 | -0.63 | 25.41 | 25.41 | 25.25 | 1362 |
| 1776724200 | 25.41 | -0.05 | -0.20 | 25.49 | 25.49 | 25.36 | 2150 |
| 1776465000 | 25.46 | 0.19 | 0.73 | 25.275 | 25.5 | 25.275 | 879 |
| 1776378600 | 25.275 | 0.01 | 0.06 | 25.26 | 25.29 | 25.25 | 3269 |
| 1776292200 | 25.26 | 0.02 | 0.06 | 25.245 | 25.26 | 25.24 | 7981 |
| 1776205800 | 25.245 | 0.19 | 0.76 | 25.055 | 25.28 | 25.055 | 506 |
| 1776119400 | 25.055 | 0.1 | 0.42 | 24.9502 | 25.055 | 24.9 | 1918 |
| 1775860200 | 24.9502 | 0.07 | 0.26 | 24.885 | 24.985 | 24.885 | 230 |
| 1775773800 | 24.885 | 0.06 | 0.22 | 24.83 | 24.905 | 24.76 | 1886 |
| 1775687400 | 24.83 | 0.66 | 2.73 | 24.1711 | 24.83 | 24.1711 | 205 |
| 1775601000 | 24.1711 | 0.02 | 0.06 | 24.1557 | 24.1711 | 24.09 | 689 |
| 1775514600 | 24.1557 | 0.11 | 0.44 | 24.05 | 24.1557 | 24.05 | 104 |
| 1775169000 | 24.05 | -0.15 | -0.60 | 24.1954 | 24.1954 | 23.97 | 498 |
| 1775082600 | 24.1954 | 0.13 | 0.54 | 24.1 | 24.285 | 24.1 | 708 |
| 1774996200 | 24.0663 | 0.55 | 2.35 | 23.5127 | 24.0663 | 23.5127 | 1520 |
| 1774909800 | 23.5127 | -0.08 | -0.34 | 23.592 | 23.63 | 23.5127 | 339 |
| 1774650600 | 23.592 | -0.06 | -0.24 | 23.6484 | 23.6484 | 23.592 | 200 |
| 1774564200 | 23.6484 | -0.5 | -2.05 | 24.1445 | 24.1445 | 23.6484 | 221 |
| 1774477800 | 24.1445 | 0.18 | 0.76 | 23.9613 | 24.17 | 23.9613 | 200 |
| 1774391400 | 23.9613 | -0.19 | -0.80 | 24.1552 | 24.1552 | 23.93 | 427 |
| 1774305000 | 24.1552 | 0.43 | 1.79 | 23.7294 | 24.21 | 23.7294 | 6593 |
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.
