Premium
FT Vest US Equity Enhance and Moderate Buffer ETF Feb (XFEB)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0416 | -0.127333945516 | 32.67 | 32.7296 | 32.49 | 3284 | 32.57946043 | SP |
| 4 | 0.1387 | 0.426904526665 | 32.4897 | 32.7296 | 32.4897 | 2714 | 32.60693499 | SP |
| 12 | 0.5384 | 1.67778124026 | 32.09 | 32.7296 | 31.9901 | 4649 | 32.41150227 | SP |
| 26 | 1.3189 | 4.21245947716 | 31.3095 | 32.7296 | 30.49 | 9948 | 31.97557448 | SP |
| 52 | 2.6384 | 8.79759919973 | 29.99 | 32.7296 | 29.8438 | 14083 | 31.02111858 | SP |
| 156 | 2.6384 | 8.79759919973 | 29.99 | 32.7296 | 29.8438 | 14083 | 31.02111858 | SP |
| 260 | 2.6384 | 8.79759919973 | 29.99 | 32.7296 | 29.8438 | 14083 | 31.02111858 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 32.6284 | 0.09 | 0.29 | 32.5351 | 32.659999 | 32.5351 | 4292 |
| 1734651000 | 32.5351 | -0.03 | -0.08 | 32.619999 | 32.619999 | 32.49 | 7896 |
| 1734564600 | 32.560699 | -0.08 | -0.24 | 32.64 | 32.685 | 32.53 | 3735 |
| 1734478200 | 32.64 | -0.05 | -0.15 | 32.71 | 32.71 | 32.64 | 2152 |
| 1734391800 | 32.689999 | 0 | 0.02 | 32.64 | 32.729599 | 32.64 | 2308 |
| 1734132600 | 32.685 | 0.02 | 0.05 | 32.67 | 32.7199 | 32.64 | 331 |
| 1734046200 | 32.67 | -0.01 | -0.03 | 32.68 | 32.68 | 32.63 | 2689 |
| 1733959800 | 32.68 | 0.03 | 0.09 | 32.689999 | 32.689999 | 32.63 | 8998 |
| 1733873400 | 32.65 | 0.02 | 0.08 | 32.625 | 32.6792 | 32.6102 | 920 |
| 1733787000 | 32.625 | -0.04 | -0.11 | 32.6625 | 32.6625 | 32.625 | 744 |
| 1733527800 | 32.6625 | 0.02 | 0.07 | 32.64 | 32.665 | 32.64 | 373 |
| 1733441400 | 32.64 | 0.02 | 0.08 | 32.615 | 32.67 | 32.6 | 2506 |
| 1733355000 | 32.615 | -0.01 | -0.03 | 32.625 | 32.6831 | 32.6 | 6812 |
| 1733268600 | 32.625 | 0 | 0.00 | 32.689999 | 32.689999 | 32.625 | 293 |
| 1733182200 | 32.625 | 0.02 | 0.05 | 32.61 | 32.651 | 32.6066 | 680 |
| 1732917840 | 32.61 | 0.03 | 0.09 | 32.58 | 32.61 | 32.56 | 566 |
| 1732750200 | 32.58 | 0.01 | 0.03 | 32.57 | 32.58 | 32.52 | 930 |
| 1732663800 | 32.57 | 0.02 | 0.06 | 32.549999 | 32.5814 | 32.5208 | 1850 |
| 1732577400 | 32.549999 | 0.05 | 0.15 | 32.5 | 32.5899 | 32.4901 | 5478 |
| 1732318200 | 32.5 | 0.01 | 0.03 | 32.4897 | 32.53 | 32.4897 | 1899 |
| 1732231800 | 32.4897 | 0.03 | 0.08 | 32.4635 | 32.52 | 32.409999 | 2108 |
| 1732145400 | 32.4635 | -0.03 | -0.08 | 32.4 | 32.479999 | 32.4 | 3081 |
| 1732059000 | 32.49 | 0.02 | 0.05 | 32.475 | 32.52 | 32.43 | 2882 |
| 1731972600 | 32.475 | 0.04 | 0.12 | 32.479999 | 32.509999 | 32.409999 | 7222 |
| 1731713400 | 32.4352 | -0.06 | -0.20 | 32.5 | 32.5 | 32.409999 | 2242 |
| 1731627000 | 32.5 | -0.01 | -0.02 | 32.54 | 32.54 | 32.5 | 41464 |
| 1731540600 | 32.505 | 0.01 | 0.03 | 32.496499 | 32.53 | 32.46 | 6947 |
| 1731454200 | 32.496499 | 0.01 | 0.02 | 32.4901 | 32.509999 | 32.45 | 1392 |
| 1731367800 | 32.4901 | 0 | 0.00 | 32.49 | 32.53 | 32.45 | 6273 |
| 1731108600 | 32.49 | 0.02 | 0.07 | 32.4679 | 32.54 | 32.439999 | 54194 |
| 1731022200 | 32.4679 | 0.04 | 0.12 | 32.4298 | 32.4992 | 32.4298 | 931 |
| 1730935800 | 32.4298 | 0.14 | 0.43 | 32.46 | 32.47 | 32.3877 | 1565 |
| 1730849400 | 32.290599 | 0.1 | 0.30 | 32.195099 | 32.299999 | 32.195099 | 1202 |
| 1730763000 | 32.195099 | 0.01 | 0.02 | 32.21 | 32.22 | 32.17 | 3142 |
| 1730500200 | 32.1875 | 0.05 | 0.15 | 32.14 | 32.1875 | 32.14 | 115 |
| 1730413800 | 32.14 | -0.12 | -0.36 | 32.2553 | 32.2553 | 32.119999 | 12811 |
| 1730327400 | 32.2553 | -0.02 | -0.07 | 32.2777 | 32.2777 | 32.24 | 2193 |
| 1730241000 | 32.2777 | 0.01 | 0.02 | 32.27 | 32.32 | 32.266599 | 1976 |
| 1730154600 | 32.27 | 0.04 | 0.14 | 32.2256 | 32.27 | 32.2256 | 544 |
| 1729895400 | 32.2256 | -0.01 | -0.03 | 32.2349 | 32.259999 | 32.2256 | 28662 |
| 1729809000 | 32.2349 | 0.01 | 0.03 | 32.2252 | 32.2349 | 32.2252 | 136 |
| 1729722600 | 32.2252 | -0.05 | -0.15 | 32.2729 | 32.2729 | 32.22 | 1339 |
| 1729636200 | 32.2729 | 0.01 | 0.04 | 32.2601 | 32.2804 | 32.2601 | 763 |
| 1729549800 | 32.2601 | -0.01 | -0.03 | 32.27 | 32.27 | 32.229999 | 2096 |
| 1729290600 | 32.27 | 0.05 | 0.14 | 32.225 | 32.3084 | 32.2014 | 3593 |
| 1729204200 | 32.225 | 0.04 | 0.11 | 32.189999 | 32.2528 | 32.189999 | 5396 |
| 1729117800 | 32.189999 | 0.01 | 0.03 | 32.189999 | 32.1955 | 32.15 | 6570 |
| 1729031400 | 32.1809 | -0.02 | -0.07 | 32.189999 | 32.1933 | 32.159999 | 3559 |
| 1728945000 | 32.205 | 0.04 | 0.12 | 32.1648 | 32.205 | 32.1648 | 697 |
| 1728685800 | 32.1648 | 0.05 | 0.14 | 32.119799 | 32.18 | 32.119799 | 5131 |
| 1728599400 | 32.119799 | -0.02 | -0.05 | 32.1349 | 32.15 | 32.119799 | 1264 |
| 1728513000 | 32.1349 | 0.05 | 0.15 | 32.0856 | 32.15 | 32.0856 | 1396 |
| 1728426600 | 32.0856 | 0.08 | 0.24 | 32.0084 | 32.0856 | 32.0084 | 3127 |
| 1728340200 | 32.0084 | -0.08 | -0.24 | 32.0865 | 32.0865 | 32.0084 | 632 |
| 1728081000 | 32.0865 | 0.07 | 0.22 | 32.0148 | 32.0865 | 32.0148 | 994 |
| 1727994600 | 32.0148 | -0.05 | -0.14 | 32.03 | 32.03 | 32.0148 | 1289 |
| 1727908200 | 32.060699 | 0.03 | 0.10 | 32.03 | 32.060699 | 31.9901 | 1003 |
| 1727821800 | 32.03 | -0.08 | -0.25 | 32.1107 | 32.1107 | 32.0073 | 1185 |
| 1727735400 | 32.1107 | 0.03 | 0.09 | 32.02 | 32.1107 | 32.02 | 1254 |
| 1727476200 | 32.0818 | -0.01 | -0.03 | 32.09 | 32.11 | 32.0818 | 375 |
| 1727389800 | 32.09 | -0.01 | -0.03 | 32.13 | 32.13 | 32.0508 | 5562 |
| 1727303400 | 32.1 | 0.02 | 0.07 | 32.078699 | 32.119999 | 32.04 | 481132 |
| 1727217000 | 32.078699 | 0.03 | 0.09 | 32.049999 | 32.1099 | 32.04 | 168842 |
| 1727130600 | 32.049999 | 0.01 | 0.02 | 32.043799 | 32.049999 | 32.043799 | 152 |
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
