Premium
FT Vest US Equity Enhance & Moderate Buffer ETF August (XAUG)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0154 | -0.0444958104594 | 34.61 | 34.74 | 34.5031 | 1059 | 34.59497042 | SP |
| 4 | 0.2246 | 0.653476869363 | 34.37 | 34.74 | 34.06 | 1922 | 34.35174891 | SP |
| 12 | 0.3246 | 0.947184126058 | 34.27 | 34.74 | 33.91 | 4707 | 34.27650648 | SP |
| 26 | 1.5835 | 4.79687135539 | 33.0111 | 34.74 | 32.79 | 11282 | 33.50800816 | SP |
| 52 | 2.85 | 8.97790490351 | 31.7446 | 34.74 | 31.61 | 7548 | 33.21783955 | SP |
| 156 | 4.8346 | 16.2452956989 | 29.76 | 34.74 | 29.05 | 14313 | 31.3522191 | SP |
| 260 | 4.8346 | 16.2452956989 | 29.76 | 34.74 | 29.05 | 14313 | 31.3522191 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 34.5946 | -0.05 | -0.16 | 34.8 | 34.8 | 34.5946 | 307 |
| 1738279800 | 34.6492 | 0.06 | 0.17 | 34.5896 | 34.6492 | 34.58 | 1752 |
| 1738193400 | 34.5896 | -0.04 | -0.13 | 34.74 | 34.74 | 34.57 | 1224 |
| 1738107000 | 34.634 | 0.13 | 0.38 | 34.69 | 34.69 | 34.56 | 212 |
| 1738020600 | 34.5031 | -0.15 | -0.44 | 34.56 | 34.56 | 34.5031 | 1466 |
| 1737761400 | 34.6543 | 0.01 | 0.03 | 34.61 | 34.6543 | 34.61 | 640 |
| 1737675000 | 34.6434 | 0 | 0.00 | 34.6434 | 34.6434 | 34.6434 | 0 |
| 1737588600 | 34.6434 | 0.09 | 0.25 | 34.74 | 34.74 | 34.6 | 5171 |
| 1737502200 | 34.5572 | 0.07 | 0.21 | 34.37 | 34.5572 | 34.37 | 348 |
| 1737156600 | 34.4834 | 0.08 | 0.24 | 34.53 | 34.53 | 34.4834 | 188 |
| 1737070200 | 34.3999 | -0.01 | -0.01 | 34.49 | 34.49 | 34.39 | 1641 |
| 1736983800 | 34.4049 | 0.23 | 0.68 | 34.45 | 34.45 | 34.3627 | 804 |
| 1736897400 | 34.1736 | 0.01 | 0.04 | 34.32 | 34.32 | 34.14 | 118 |
| 1736811000 | 34.16 | 0.04 | 0.12 | 34.13 | 34.16 | 34.06 | 4460 |
| 1736551800 | 34.1202 | -0.17 | -0.50 | 34.2917 | 34.2917 | 34.1 | 8403 |
| 1736379000 | 34.2917 | 0.02 | 0.05 | 34.27 | 34.2917 | 34.215 | 1050 |
| 1736292600 | 34.273 | -0.09 | -0.25 | 34.3595 | 34.38 | 34.273 | 1664 |
| 1736206200 | 34.3595 | 0.04 | 0.12 | 34.46 | 34.46 | 34.3301 | 2918 |
| 1735947000 | 34.3191 | 0.13 | 0.39 | 34.37 | 34.37 | 34.265 | 623 |
| 1735860600 | 34.1867 | -0.01 | -0.02 | 34.18 | 34.25 | 34.11 | 2905 |
| 1735687800 | 34.1935 | -0.04 | -0.13 | 34.237 | 34.237 | 34.1935 | 119 |
| 1735601400 | 34.237 | -0.07 | -0.19 | 34.11 | 34.31 | 34.11 | 950 |
| 1735342200 | 34.3021 | -0.08 | -0.22 | 34.379 | 34.379 | 34.2838 | 1516 |
| 1735255800 | 34.379 | -0.01 | -0.03 | 34.39 | 34.39 | 34.3301 | 935 |
| 1735077840 | 34.39 | 0.13 | 0.37 | 34.2645 | 34.4099 | 34.2645 | 2032 |
| 1734996600 | 34.2645 | 0.11 | 0.31 | 34.1584 | 34.2645 | 34.15 | 674 |
| 1734737400 | 34.1584 | 0.14 | 0.41 | 34.02 | 34.2249 | 33.91 | 5966 |
| 1734651000 | 34.02 | -0.04 | -0.13 | 34.064 | 34.17 | 34.01 | 6608 |
| 1734564600 | 34.064 | -0.26 | -0.77 | 34.43 | 34.43 | 34.064 | 911 |
| 1734478200 | 34.3284 | -0.04 | -0.10 | 34.44 | 34.44 | 34.2501 | 1490 |
| 1734391800 | 34.3638 | 0.03 | 0.08 | 34.47 | 34.47 | 34.32 | 105322 |
| 1734132600 | 34.3368 | 0.01 | 0.03 | 34.3275 | 34.3368 | 34.3275 | 145 |
| 1734046200 | 34.3275 | -0.04 | -0.11 | 34.48 | 34.48 | 34.29 | 2293 |
| 1733959800 | 34.3639 | 0.05 | 0.14 | 34.3147 | 34.3639 | 34.3147 | 202 |
| 1733873400 | 34.3147 | -0.02 | -0.07 | 34.28 | 34.3331 | 34.28 | 4568 |
| 1733787000 | 34.3395 | -0.04 | -0.12 | 34.32 | 34.3395 | 34.32 | 421 |
| 1733527800 | 34.3795 | 0.01 | 0.04 | 34.51 | 34.51 | 34.3401 | 987 |
| 1733441400 | 34.3661 | 0.01 | 0.02 | 34.29 | 34.3767 | 34.29 | 507 |
| 1733355000 | 34.3605 | 0.03 | 0.08 | 34.333 | 34.3999 | 34.32 | 4092 |
| 1733268600 | 34.333 | 0 | 0.01 | 34.3298 | 34.333 | 34.3298 | 179 |
| 1733182200 | 34.3298 | 0.03 | 0.09 | 34.41 | 34.41 | 34.32 | 794 |
| 1732917840 | 34.3 | 0.06 | 0.17 | 34.25 | 34.3 | 34.24 | 510 |
| 1732750200 | 34.2412 | -0 | -0.01 | 34.39 | 34.39 | 34.2412 | 17 |
| 1732663800 | 34.2438 | 0.04 | 0.11 | 34.39 | 34.39 | 34.1501 | 18416 |
| 1732577400 | 34.2048 | 0.06 | 0.17 | 34.35 | 34.35 | 34.1301 | 16209 |
| 1732318200 | 34.1475 | 0.06 | 0.17 | 34.22 | 34.22 | 34.1 | 6685 |
| 1732231800 | 34.0898 | 0.05 | 0.16 | 33.94 | 34.1 | 33.94 | 15145 |
| 1732145400 | 34.0352 | -0.01 | -0.04 | 34.14 | 34.14 | 33.9401 | 2075 |
| 1732059000 | 34.0477 | 0.02 | 0.06 | 34.026 | 34.05 | 33.94 | 2616 |
| 1731972600 | 34.026 | 0.02 | 0.05 | 34.055 | 34.055 | 33.97 | 730 |
| 1731713400 | 34.01 | -0.1 | -0.28 | 34.1052 | 34.1052 | 33.95 | 9058 |
| 1731627000 | 34.1052 | -0.04 | -0.13 | 34.15 | 34.15 | 34.1052 | 338 |
| 1731540600 | 34.1501 | 0.03 | 0.07 | 34.28 | 34.28 | 34.11 | 1086 |
| 1731454200 | 34.1249 | -0.03 | -0.07 | 34.1 | 34.1699 | 34.09 | 3773 |
| 1731367800 | 34.1501 | 0.01 | 0.03 | 34.11 | 34.1501 | 34.11 | 200 |
| 1731108600 | 34.14 | 0.02 | 0.05 | 34.27 | 34.27 | 34.12 | 1037 |
| 1731022200 | 34.1238 | 0.09 | 0.26 | 34.22 | 34.22 | 34.06 | 3678 |
| 1730935800 | 34.037 | 0.24 | 0.71 | 34.36 | 34.36 | 33.97 | 727 |
| 1730849400 | 33.798 | 0.16 | 0.47 | 33.61 | 33.798 | 33.61 | 7426 |
| 1730763000 | 33.6402 | -0 | -0.00 | 33.78 | 33.78 | 33.62 | 4308 |
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
