Premium
FT Vest US Equity Enhance and Moderate Buffer ETF April (XAPR)
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 | -0.315 | -0.963302752294 | 32.7 | 32.7 | 32.385 | 17303 | 32.49251132 | SP |
| 4 | -0.325 | -0.993579944971 | 32.71 | 32.82 | 32.385 | 7829 | 32.59408734 | SP |
| 12 | 0.025 | 0.0772558714462 | 32.36 | 32.82 | 32.14 | 8819 | 32.48755097 | SP |
| 26 | 0.985 | 3.13694267516 | 31.4 | 32.82 | 31.21 | 10326 | 32.06737627 | SP |
| 52 | 2.565 | 8.60160965795 | 29.82 | 32.82 | 29.8 | 8732 | 31.5172788 | SP |
| 156 | 2.565 | 8.60160965795 | 29.82 | 32.82 | 29.8 | 8732 | 31.5172788 | SP |
| 260 | 2.565 | 8.60160965795 | 29.82 | 32.82 | 29.8 | 8732 | 31.5172788 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 32.478 | -0.19 | -0.59 | 32.6709 | 32.6709 | 32.43 | 78319 |
| 1741390200 | 32.6709 | 0.06 | 0.19 | 32.6087 | 32.6709 | 32.5683 | 964 |
| 1741303800 | 32.6087 | -0.07 | -0.22 | 32.68 | 32.68 | 32.57 | 4985 |
| 1741217400 | 32.68 | 0.03 | 0.10 | 32.6488 | 32.68 | 32.638599 | 1085 |
| 1741131000 | 32.6488 | -0.03 | -0.10 | 32.7 | 32.7 | 32.5895 | 1164 |
| 1741044600 | 32.6811 | -0.04 | -0.13 | 32.725 | 32.805 | 32.6811 | 3044 |
| 1740785400 | 32.725 | 0.02 | 0.06 | 32.705 | 32.759999 | 32.689999 | 1736 |
| 1740699000 | 32.705 | -0.04 | -0.11 | 32.7416 | 32.77 | 32.705 | 12393 |
| 1740612600 | 32.7416 | 0.02 | 0.05 | 32.725 | 32.7416 | 32.689999 | 483 |
| 1740526200 | 32.725 | -0.03 | -0.08 | 32.71 | 32.725 | 32.68 | 1201 |
| 1740439800 | 32.75 | 0.01 | 0.03 | 32.74 | 32.79 | 32.7 | 22860 |
| 1740180600 | 32.74 | -0.04 | -0.11 | 32.775 | 32.82 | 32.71 | 5318 |
| 1740094200 | 32.775 | -0 | -0.00 | 32.7755 | 32.799999 | 32.729999 | 783 |
| 1740007800 | 32.7755 | 0.01 | 0.03 | 32.81 | 32.81 | 32.729999 | 3340 |
| 1739921400 | 32.7648 | 0 | 0.01 | 32.759999 | 32.7648 | 32.729999 | 4126 |
| 1739575800 | 32.759999 | 0.02 | 0.05 | 32.744999 | 32.759999 | 32.744999 | 188 |
| 1739489400 | 32.744999 | 0.04 | 0.12 | 32.72 | 32.744999 | 32.72 | 2519 |
| 1739403000 | 32.705 | -0.02 | -0.05 | 32.72 | 32.74 | 32.6801 | 2966 |
| 1739316600 | 32.72 | 0.01 | 0.03 | 32.71 | 32.74 | 32.6986 | 1275 |
| 1739230200 | 32.71 | 0.03 | 0.09 | 32.68 | 32.729999 | 32.68 | 330 |
| 1738971000 | 32.68 | -0.02 | -0.05 | 32.695 | 32.7372 | 32.659999 | 4311 |
| 1738884600 | 32.695 | 0.01 | 0.03 | 32.6852 | 32.7 | 32.659999 | 279 |
| 1738798200 | 32.6852 | 0.03 | 0.08 | 32.659999 | 32.6852 | 32.65 | 8242 |
| 1738711800 | 32.659999 | 0.02 | 0.07 | 32.659999 | 32.68 | 32.610999 | 2084 |
| 1738625400 | 32.6363 | -0.01 | -0.04 | 32.65 | 32.659999 | 32.59 | 1485 |
| 1738366200 | 32.65 | 0 | 0.02 | 32.645 | 32.685 | 32.645 | 211 |
| 1738279800 | 32.645 | 0.02 | 0.06 | 32.625 | 32.67 | 32.61 | 6662 |
| 1738193400 | 32.625 | -0.02 | -0.06 | 32.6433 | 32.68 | 32.6161 | 4846 |
| 1738107000 | 32.6433 | 0.05 | 0.15 | 32.595 | 32.6433 | 32.5901 | 953 |
| 1738020600 | 32.595 | -0.03 | -0.09 | 32.549999 | 32.595 | 32.549999 | 214 |
| 1737761400 | 32.625 | 0 | 0.00 | 32.634999 | 32.634999 | 32.625 | 506 |
| 1737675000 | 32.625 | 0 | 0.00 | 32.625 | 32.625 | 32.625 | 0 |
| 1737588600 | 32.625 | 0.03 | 0.10 | 32.5931 | 32.6618 | 32.5809 | 1020 |
| 1737502200 | 32.5931 | 0.02 | 0.07 | 32.67 | 32.67 | 32.56 | 4093 |
| 1737156600 | 32.5704 | 0.05 | 0.14 | 32.5234 | 32.6 | 32.5234 | 796 |
| 1737070200 | 32.5234 | 0.01 | 0.04 | 32.56 | 32.56 | 32.479999 | 1413 |
| 1736983800 | 32.509999 | 0.1 | 0.32 | 32.405 | 32.509999 | 32.405 | 2231 |
| 1736897400 | 32.405 | 0.01 | 0.03 | 32.3939 | 32.405 | 32.3939 | 58 |
| 1736811000 | 32.3939 | 0.02 | 0.05 | 32.3787 | 32.4 | 32.374699 | 528 |
| 1736551800 | 32.3787 | -0.05 | -0.16 | 32.4301 | 32.4301 | 32.369999 | 9428 |
| 1736379000 | 32.4301 | 0.01 | 0.03 | 32.420099 | 32.4301 | 32.3834 | 395 |
| 1736292600 | 32.420099 | -0.05 | -0.15 | 32.47 | 32.47 | 32.4 | 14177 |
| 1736206200 | 32.47 | 0.02 | 0.06 | 32.45 | 32.52 | 32.43 | 7222 |
| 1735947000 | 32.45 | 0.07 | 0.22 | 32.43 | 32.45 | 32.3956 | 2713 |
| 1735860600 | 32.378 | 0 | 0.01 | 32.47 | 32.47 | 32.299999 | 7047 |
| 1735687800 | 32.375 | 0.01 | 0.03 | 32.3639 | 32.42 | 32.3639 | 2120 |
| 1735601400 | 32.3639 | -0.03 | -0.08 | 32.39 | 32.39 | 32.34 | 1809 |
| 1735342200 | 32.39 | -0.05 | -0.15 | 32.439999 | 32.439999 | 32.34 | 1242 |
| 1735255800 | 32.439999 | 0.05 | 0.15 | 32.39 | 32.439999 | 32.350099 | 132073 |
| 1735077840 | 32.39 | 0.06 | 0.20 | 32.325 | 32.435 | 32.325 | 100624 |
| 1734996600 | 32.325 | 0.06 | 0.19 | 32.229999 | 32.33 | 32.229999 | 3275 |
| 1734737400 | 32.2624 | 0.09 | 0.29 | 32.168599 | 32.279899 | 32.168599 | 815 |
| 1734651000 | 32.168599 | -0.03 | -0.09 | 32.197499 | 32.2 | 32.14 | 3895 |
| 1734564600 | 32.197499 | -0.16 | -0.49 | 32.354999 | 32.354999 | 32.197499 | 8 |
| 1734478200 | 32.354999 | -0.01 | -0.02 | 32.36 | 32.36 | 32.3113 | 350 |
| 1734391800 | 32.36 | -0.03 | -0.09 | 32.354999 | 32.3831 | 32.354999 | 161 |
| 1734132600 | 32.389899 | 0.03 | 0.11 | 32.354999 | 32.389899 | 32.354999 | 347 |
| 1734046200 | 32.354999 | -0.02 | -0.06 | 32.375 | 32.375 | 32.32 | 1002 |
| 1733959800 | 32.375 | 0.04 | 0.14 | 32.3301 | 32.4 | 32.3301 | 935 |
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
