Données Historiques FT Vest US Equity Enhance & Moderate Buffer ETF December - XDEC

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.0598	-0.140178152836	42.66	42.7099	42.27	5155	42.44923699	SP
4	0.1602	0.377474081056	42.44	42.81	42.27	4711	42.52978345	SP
12	2.1502	5.31569839308	40.45	42.81	39.57	4143	41.83294102	SP
26	1.8254	4.47678468073	40.7748	42.81	39.57	10271	41.1253959	SP
52	4.4002	11.5188481675	38.2	42.81	37.52	13365	40.36246331	SP
156	10.3802	32.21663563	32.22	42.81	31.46	37587	35.82078928	SP
260	12.3902	41.013571665	30.21	42.81	27.13	47133	33.12284464	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781303400	42.6002	0.07	0.15	42.51	42.64	42.48	4704
1781217000	42.535	0.2	0.47	42.3344	42.535	42.31	3903
1781130600	42.3344	-0.15	-0.36	42.37	42.484	42.27	10531
1781044200	42.4869	-0.09	-0.21	42.575	42.7099	42.3	4197
1780957800	42.575	0.07	0.16	42.61	42.6599	42.53	4500
1780698600	42.5062	-0.23	-0.55	42.66	42.69	42.47	2644
1780612200	42.741	0.01	0.01	42.7348	42.765	42.711	4065
1780525800	42.7348	-0.08	-0.18	42.81	42.81	42.6801	2344
1780439400	42.81	0.04	0.09	42.68	42.81	42.68	2507
1780353000	42.77	0.01	0.02	42.76	42.81	42.71	4342
1780093800	42.76	0.09	0.21	42.67	42.785	42.67	11008
1780007400	42.67	0.02	0.06	42.645	42.68	42.595	1745
1779921000	42.645	0.01	0.03	42.6301	42.68	42.57	1741
1779834600	42.6301	0.1	0.23	42.56	42.68	42.56	2896
1779489000	42.5309	0.03	0.06	42.505	42.565	42.505	4313
1779402600	42.505	0.05	0.11	42.46	42.505	42.391	2748
1779316200	42.46	0.12	0.28	42.405	42.46	42.3601	1704
1779229800	42.3421	-0.09	-0.21	42.43	42.43	42.3101	17822
1779143400	42.43	0.02	0.06	42.41	42.43	42.31	2276
1778884200	42.4054	-0.08	-0.20	42.44	42.4599	42.38	4216
1778797800	42.49	0.08	0.19	42.4102	42.49	42.41	2519
1778711400	42.4102	0.05	0.11	42.36	42.49	42.3317	3311
1778625000	42.365	0.01	0.02	42.29	42.365	42.24	3123
1778538600	42.3545	0.01	0.03	42.34	42.42	42.32	2907
1778279400	42.34	0.06	0.15	42.2761	42.43	42.2761	13175
1778193000	42.2761	-0.05	-0.12	42.27	42.35	42.27	2439
1778106600	42.325	0.14	0.33	42.185	42.34	42.185	3191
1778020200	42.185	0.13	0.31	42.055	42.23	42.055	2978
1777933800	42.055	-0.09	-0.21	42.1433	42.1433	42.05	437
1777674600	42.1433	0.04	0.10	42.1	42.24	42.1	1813
1777588200	42.1	0.17	0.41	41.93	42.12	41.93	2628
1777501800	41.93	0	0.00	41.93	41.945	41.88	5512
1777415400	41.93	-0.03	-0.06	41.955	41.99	41.86	4093
1777329000	41.955	-0.02	-0.04	41.97	41.97	41.93	5105
1777069800	41.97	0.12	0.30	41.88	41.97	41.88	3175
1776983400	41.846	-0.06	-0.14	41.905	41.91	41.79	6584
1776897000	41.905	0.13	0.32	41.77	41.95	41.77	1330
1776810600	41.77	-0.07	-0.16	41.87	41.87	41.77	1763
1776724200	41.835	-0.05	-0.13	41.8898	41.8898	41.8	4285
1776465000	41.8898	0.19	0.47	41.695	41.91	41.695	2780
1776378600	41.695	-0.02	-0.04	41.71	41.71	41.685	1947
1776292200	41.71	0.13	0.31	41.5801	41.71	41.5801	4521
1776205800	41.5801	0.12	0.29	41.4598	41.625	41.4598	3766
1776119400	41.4598	0.19	0.47	41.14	41.4598	41.14	4752
1775860200	41.265	-0.02	-0.05	41.285	41.3	41.22	12028
1775773800	41.285	0.16	0.40	41.1219	41.295	41.09	3690
1775687400	41.1219	0.5	1.23	41.08	41.135	41.05	1998
1775601000	40.621	-0.04	-0.10	40.48	40.621	40.39	4770
1775514600	40.6633	0.13	0.33	40.5314	40.665	40.5314	3528
1775169000	40.5314	0.04	0.10	40.49	40.5314	40.37	2464
1775082600	40.49	0.18	0.44	40.36	40.57	40.36	4023
1774996200	40.3116	0.63	1.60	39.85	40.37	39.85	6024
1774909800	39.6785	-0.06	-0.14	39.87	39.87	39.57	3997
1774650600	39.7346	-0.34	-0.84	40.07	40.07	39.7346	3609
1774564200	40.07	-0.4	-1.00	40.36	40.36	40.07	1976
1774477800	40.4748	0.16	0.41	40.45	40.55	40.4201	1644
1774391400	40.31	-0.16	-0.40	40.47	40.47	40.27	5342
1774305000	40.47	0.32	0.81	40.1466	40.61	40.1466	3832
1774045800	40.1466	-0.3	-0.75	40.45	40.45	40.1	3747
1773959400	40.449	-0.09	-0.22	40.38	40.5217	40.34	2777
1773873000	40.54	-0.26	-0.64	40.8	40.8	40.54	4058
1773786600	40.8	0.08	0.21	40.7154	40.87	40.7154	7594
1773700200	40.7154	0.25	0.61	40.65	40.716	40.65	2984

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

FT Vest US Equity Enhance & Moderate Buffer ETF December (XDEC)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

FT Vest US Equity Enhance & Moderate Buffer ETF December (XDEC)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités