Premium
FT Vest US Equity Buffer & Premium Income ETF December (XIDE)
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 | 0.22 | 0.730411686587 | 30.12 | 30.365 | 30.12 | 825 | 30.35105488 | SP |
| 4 | 0.08 | 0.264375413087 | 30.26 | 30.51 | 29.98 | 708 | 30.33699555 | SP |
| 12 | 0.76 | 2.5693035835 | 29.58 | 30.51 | 29.3337 | 2067 | 30.07407808 | SP |
| 26 | 0.16 | 0.53015241882 | 30.18 | 30.51 | 29.3337 | 3296 | 30.07719215 | SP |
| 52 | 0.2756 | 0.916698819867 | 30.0644 | 30.825 | 29.3337 | 3090 | 30.16888422 | SP |
| 156 | 0.21 | 0.696979754398 | 30.13 | 30.9 | 27.89 | 5494 | 30.14051214 | SP |
| 260 | 0.21 | 0.696979754398 | 30.13 | 30.9 | 27.89 | 5494 | 30.14051214 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 30.34 | 0.03 | 0.09 | 30.29 | 30.34 | 30.29 | 1059 |
| 1781735400 | 30.3126 | -0.05 | -0.17 | 30.3 | 30.32 | 30.3 | 653 |
| 1781649000 | 30.365 | 0.01 | 0.03 | 30.31 | 30.365 | 30.31 | 2738 |
| 1781562600 | 30.3551 | 0.07 | 0.21 | 30.29 | 30.3551 | 30.29 | 519 |
| 1781303400 | 30.29 | 0.01 | 0.05 | 30.22 | 30.29 | 30.22 | 68 |
| 1781217000 | 30.2761 | 0.1 | 0.32 | 30.12 | 30.2761 | 30.12 | 147 |
| 1781130600 | 30.18 | -0.05 | -0.16 | 30.15 | 30.18 | 30.15 | 189 |
| 1781044200 | 30.2298 | -0.04 | -0.12 | 30.22 | 30.31 | 30.22 | 226 |
| 1780957800 | 30.265 | 0.05 | 0.17 | 30.22 | 30.29 | 30.22 | 710 |
| 1780698600 | 30.215 | -0.11 | -0.35 | 30.25 | 30.265 | 30.215 | 444 |
| 1780612200 | 30.32 | 0.02 | 0.08 | 30.23 | 30.32 | 30.23 | 1452 |
| 1780525800 | 30.295 | -0.01 | -0.03 | 30.36 | 30.36 | 30.261 | 354 |
| 1780439400 | 30.305 | -0.01 | -0.02 | 30.3 | 30.33 | 30.3 | 902 |
| 1780353000 | 30.31 | -0.16 | -0.51 | 30.3 | 30.31 | 30.3 | 312 |
| 1780093800 | 30.465 | 0.02 | 0.05 | 30.51 | 30.51 | 30.46 | 322 |
| 1780007400 | 30.45 | 0.04 | 0.12 | 30.36 | 30.45 | 30.36 | 206 |
| 1779921000 | 30.415 | 0.01 | 0.03 | 30.35 | 30.415 | 30.35 | 476 |
| 1779834600 | 30.405 | 0.02 | 0.07 | 30.35 | 30.405 | 30.35 | 169 |
| 1779489000 | 30.385 | 0.03 | 0.10 | 29.98 | 30.385 | 29.98 | 23 |
| 1779402600 | 30.355 | 0.02 | 0.05 | 30.26 | 30.355 | 30.26 | 3543 |
| 1779316200 | 30.34 | 0.04 | 0.13 | 30.25 | 30.35 | 30.25 | 1200 |
| 1779229800 | 30.3 | -0 | -0.00 | 30.24 | 30.306 | 30.24 | 284 |
| 1779143400 | 30.3011 | 0.01 | 0.02 | 30.25 | 30.33 | 30.25 | 1296 |
| 1778884200 | 30.295 | -0.04 | -0.12 | 30.23 | 30.295 | 30.23 | 7091 |
| 1778797800 | 30.33 | 0.04 | 0.15 | 30.24 | 30.34 | 30.24 | 197 |
| 1778711400 | 30.285 | 0 | 0.02 | 30.22 | 30.285 | 30.22 | 73 |
| 1778625000 | 30.28 | 0 | 0.00 | 30.21 | 30.28 | 30.21 | 4439 |
| 1778538600 | 30.28 | -0.01 | -0.02 | 30.23 | 30.31 | 30.23 | 128 |
| 1778279400 | 30.285 | 0.05 | 0.15 | 30.24 | 30.3 | 30.24 | 5085 |
| 1778193000 | 30.24 | -0.01 | -0.03 | 30.21 | 30.265 | 30.21 | 407 |
| 1778106600 | 30.25 | 0.05 | 0.15 | 30.18 | 30.25 | 30.18 | 2530 |
| 1778020200 | 30.205 | 0.06 | 0.22 | 30.29 | 30.29 | 30.205 | 446 |
| 1777933800 | 30.14 | -0.06 | -0.20 | 30.13 | 30.22 | 30.13 | 22176 |
| 1777674600 | 30.2 | -0.12 | -0.40 | 30.15 | 30.23 | 30.15 | 8138 |
| 1777588200 | 30.32 | 0.05 | 0.17 | 30.24 | 30.32 | 30.24 | 598 |
| 1777501800 | 30.27 | 0.01 | 0.05 | 30.21 | 30.28 | 30.21 | 287 |
| 1777415400 | 30.2551 | -0.02 | -0.07 | 30.2 | 30.28 | 30.2 | 5073 |
| 1777329000 | 30.275 | 0 | 0.02 | 30.21 | 30.275 | 30.21 | 2047 |
| 1777069800 | 30.27 | 0.05 | 0.18 | 30.2 | 30.27 | 30.2 | 599 |
| 1776983400 | 30.215 | -0.02 | -0.07 | 30.17 | 30.24 | 30.17 | 1915 |
| 1776897000 | 30.235 | 0.05 | 0.18 | 30.18 | 30.235 | 30.18 | 744 |
| 1776810600 | 30.1801 | -0.03 | -0.10 | 30.19 | 30.2101 | 30.18 | 4278 |
| 1776724200 | 30.21 | -0.03 | -0.08 | 30.18 | 30.21 | 30.18 | 579 |
| 1776465000 | 30.235 | 0.06 | 0.20 | 30.17 | 30.235 | 30.17 | 638 |
| 1776378600 | 30.1757 | 0.03 | 0.10 | 30.1 | 30.1757 | 30.1 | 840 |
| 1776292200 | 30.145 | 0.02 | 0.08 | 30.09 | 30.145 | 30.09 | 281 |
| 1776205800 | 30.12 | 0.07 | 0.25 | 30.04 | 30.15 | 30.04 | 1511 |
| 1776119400 | 30.045 | 0.06 | 0.20 | 29.92 | 30.045 | 29.92 | 737 |
| 1775860200 | 29.985 | 0.01 | 0.03 | 29.96 | 30.01 | 29.96 | 465 |
| 1775773800 | 29.975 | 0.1 | 0.32 | 29.87 | 29.98 | 29.87 | 2843 |
| 1775687400 | 29.88 | 0.24 | 0.81 | 29.85 | 29.91 | 29.83 | 4642 |
| 1775601000 | 29.64 | -0.02 | -0.06 | 29.58 | 29.64 | 29.545 | 2697 |
| 1775514600 | 29.6591 | 0.04 | 0.14 | 29.58 | 29.6591 | 29.58 | 3475 |
| 1775169000 | 29.6182 | 0.03 | 0.11 | 29.4 | 29.6182 | 29.4 | 1424 |
| 1775082600 | 29.5851 | -0.1 | -0.35 | 29.51 | 29.65 | 29.51 | 8567 |
| 1774996200 | 29.6895 | 0.36 | 1.21 | 29.45 | 29.6895 | 29.45 | 2997 |
| 1774909800 | 29.3337 | -0.02 | -0.07 | 29.44 | 29.44 | 29.3337 | 1718 |
| 1774650600 | 29.3546 | -0.17 | -0.58 | 29.45 | 29.45 | 29.3546 | 2659 |
| 1774564200 | 29.5251 | -0.17 | -0.59 | 29.58 | 29.67 | 29.5251 | 1335 |
| 1774477800 | 29.7 | 0.05 | 0.17 | 29.67 | 29.73 | 29.65 | 1884 |
| 1774391400 | 29.65 | -0.03 | -0.11 | 29.57 | 29.67 | 29.57 | 1185 |
| 1774305000 | 29.6825 | 0.15 | 0.52 | 29.67 | 29.76 | 29.62 | 12627 |
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.
