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 | -0.105 | -0.278072033898 | 37.76 | 37.78 | 37.5343 | 1958 | 37.66037901 | SP |
| 4 | 0.11 | 0.292981755227 | 37.545 | 37.79 | 37.23 | 3224 | 37.58340149 | SP |
| 12 | 0.89 | 2.42078063375 | 36.765 | 37.79 | 36.765 | 11720 | 37.1736654 | SP |
| 26 | 1.265 | 3.47622973344 | 36.39 | 37.79 | 36.363 | 16342 | 36.85583624 | SP |
| 52 | 2.9553 | 8.51678832958 | 34.6997 | 37.79 | 34.68 | 14911 | 36.13397853 | SP |
| 156 | 7.835 | 26.2743125419 | 29.82 | 37.79 | 29.8 | 12373 | 34.35029906 | SP |
| 260 | 7.835 | 26.2743125419 | 29.82 | 37.79 | 29.8 | 12373 | 34.35029906 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 37.655 | -0.05 | -0.12 | 37.7 | 37.7 | 37.655 | 512 |
| 1781821800 | 37.7 | 0.17 | 0.44 | 37.5343 | 37.7 | 37.5343 | 1051 |
| 1781735400 | 37.5343 | -0.21 | -0.55 | 37.74 | 37.75 | 37.5343 | 2616 |
| 1781649000 | 37.74 | -0.02 | -0.05 | 37.76 | 37.78 | 37.7102 | 3654 |
| 1781562600 | 37.76 | 0.22 | 0.57 | 37.5443 | 37.79 | 37.5443 | 8721 |
| 1781303400 | 37.5443 | 0.06 | 0.17 | 37.48 | 37.58 | 37.45 | 681 |
| 1781217000 | 37.48 | 0.22 | 0.59 | 37.2594 | 37.505 | 37.23 | 5642 |
| 1781130600 | 37.2594 | -0.17 | -0.45 | 37.4288 | 37.4288 | 37.24 | 6310 |
| 1781044200 | 37.4288 | -0.06 | -0.16 | 37.49 | 37.56 | 37.3 | 3416 |
| 1780957800 | 37.49 | 0.03 | 0.08 | 37.4616 | 37.575 | 37.4616 | 5845 |
| 1780698600 | 37.4616 | -0.26 | -0.69 | 37.72 | 37.72 | 37.372 | 4151 |
| 1780612200 | 37.72 | 0.04 | 0.11 | 37.68 | 37.745 | 37.68 | 1937 |
| 1780525800 | 37.68 | -0.06 | -0.16 | 37.74 | 37.74 | 37.67 | 3381 |
| 1780439400 | 37.74 | 0.01 | 0.01 | 37.735 | 37.74 | 37.71 | 929 |
| 1780353000 | 37.735 | -0.01 | -0.01 | 37.66 | 37.735 | 37.66 | 1053 |
| 1780093800 | 37.74 | 0.09 | 0.24 | 37.6501 | 37.74 | 37.6501 | 5946 |
| 1780007400 | 37.6501 | 0.01 | 0.03 | 37.64 | 37.7 | 37.58 | 2949 |
| 1779921000 | 37.64 | 0.04 | 0.09 | 37.605 | 37.64 | 37.57 | 391 |
| 1779834600 | 37.605 | 0.06 | 0.16 | 37.545 | 37.64 | 37.545 | 2073 |
| 1779489000 | 37.545 | 0.05 | 0.12 | 37.5 | 37.6 | 37.5 | 4117 |
| 1779402600 | 37.5 | 0.04 | 0.11 | 37.46 | 37.53 | 37.46 | 552 |
| 1779316200 | 37.46 | 0.1 | 0.27 | 37.36 | 37.48 | 37.36 | 56387 |
| 1779229800 | 37.36 | -0.05 | -0.13 | 37.41 | 37.41 | 37.302 | 5051 |
| 1779143400 | 37.41 | 0.02 | 0.07 | 37.3856 | 37.45 | 37.385 | 45791 |
| 1778884200 | 37.3856 | -0.11 | -0.29 | 37.495 | 37.495 | 37.36 | 3150 |
| 1778797800 | 37.495 | 0.08 | 0.21 | 37.415 | 37.51 | 37.4 | 2102 |
| 1778711400 | 37.415 | 0.02 | 0.07 | 37.31 | 37.46 | 37.31 | 10317 |
| 1778625000 | 37.39 | 0.03 | 0.08 | 37.36 | 37.39 | 37.24 | 62616 |
| 1778538600 | 37.36 | -0.02 | -0.04 | 37.375 | 37.42 | 37.36 | 3455 |
| 1778279400 | 37.375 | 0.05 | 0.12 | 37.33 | 37.4 | 37.33 | 3132 |
| 1778193000 | 37.33 | 0 | 0.01 | 37.4 | 37.4 | 37.29 | 8394 |
| 1778106600 | 37.325 | 0.16 | 0.44 | 37.1607 | 37.35 | 37.1607 | 10207 |
| 1778020200 | 37.1607 | 0.1 | 0.26 | 37.2 | 37.21 | 37.1301 | 6901 |
| 1777933800 | 37.0651 | -0.09 | -0.24 | 37.1551 | 37.16 | 37.03 | 12841 |
| 1777674600 | 37.1551 | 0.03 | 0.09 | 37.1233 | 37.22 | 37.0101 | 48138 |
| 1777588200 | 37.1233 | 0.14 | 0.39 | 36.98 | 37.13 | 36.97 | 13247 |
| 1777501800 | 36.98 | 0.02 | 0.07 | 36.955 | 37 | 36.92 | 53598 |
| 1777415400 | 36.955 | -0.07 | -0.18 | 37.02 | 37.02 | 36.89 | 550 |
| 1777329000 | 37.02 | -0.03 | -0.08 | 36.95 | 37.0499 | 36.95 | 4839 |
| 1777069800 | 37.05 | 0.12 | 0.33 | 36.9274 | 37.06 | 36.9274 | 17783 |
| 1776983400 | 36.9274 | -0.02 | -0.05 | 36.95 | 36.99 | 36.83 | 32893 |
| 1776897000 | 36.9458 | 0.1 | 0.26 | 36.85 | 36.969 | 36.85 | 42274 |
| 1776810600 | 36.85 | -0.04 | -0.10 | 36.8857 | 36.94 | 36.81 | 6461 |
| 1776724200 | 36.8857 | -0.11 | -0.31 | 37 | 37 | 36.84 | 67692 |
| 1776465000 | 37 | 0.01 | 0.03 | 36.955 | 37.01 | 36.955 | 29111 |
| 1776378600 | 36.99 | 0.04 | 0.09 | 36.955 | 36.99 | 36.91 | 7041 |
| 1776292200 | 36.955 | 0.01 | 0.02 | 36.9493 | 36.99 | 36.9493 | 948 |
| 1776205800 | 36.9493 | -0.01 | -0.02 | 36.955 | 36.985 | 36.9493 | 1465 |
| 1776119400 | 36.955 | 0.02 | 0.04 | 36.94 | 36.96 | 36.92 | 5924 |
| 1775860200 | 36.94 | 0.02 | 0.04 | 36.89 | 36.98 | 36.89 | 979 |
| 1775773800 | 36.925 | 0 | 0.01 | 36.92 | 36.925 | 36.89 | 744 |
| 1775687400 | 36.92 | 0.03 | 0.08 | 36.97 | 36.97 | 36.87 | 7649 |
| 1775601000 | 36.89 | -0.01 | -0.03 | 36.9 | 36.94 | 36.85 | 10085 |
| 1775514600 | 36.9 | 0.01 | 0.03 | 36.89 | 36.94 | 36.85 | 822 |
| 1775169000 | 36.89 | 0.07 | 0.19 | 36.82 | 36.92 | 36.82 | 801 |
| 1775082600 | 36.82 | -0.03 | -0.07 | 36.845 | 36.905 | 36.82 | 17217 |
| 1774996200 | 36.845 | 0.08 | 0.22 | 36.765 | 36.86 | 36.765 | 1480 |
| 1774909800 | 36.765 | 0.02 | 0.07 | 36.7407 | 36.765 | 36.7111 | 260 |
| 1774650600 | 36.7407 | -0.04 | -0.11 | 36.79 | 36.815 | 36.7407 | 749 |
| 1774564200 | 36.78 | 0.02 | 0.05 | 36.76 | 36.78 | 36.74 | 1219 |
| 1774477800 | 36.76 | -0.02 | -0.05 | 36.778 | 36.84 | 36.75 | 715619 |
| 1774391400 | 36.778 | -0 | -0.01 | 36.78 | 36.83 | 36.72 | 244398 |
| 1774305000 | 36.78 | 0.05 | 0.15 | 36.725 | 36.83 | 36.725 | 962 |
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.
