Premium
FT Vest US Equity Enhance & Moderate Buffer ETF July (XJUL)
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 | -0.0747 | -0.210481825866 | 35.49 | 35.689 | 35.39 | 1575 | 35.60506356 | SP |
| 4 | -0.2195 | -0.615970904846 | 35.6348 | 35.75 | 35.28 | 6269 | 35.39620015 | SP |
| 12 | 0.3451 | 0.984026324344 | 35.0702 | 35.75 | 34.83 | 6567 | 35.26989967 | SP |
| 26 | 1.5105 | 4.45512139874 | 33.9048 | 35.75 | 32.69 | 14706 | 34.26555229 | SP |
| 52 | 3.3253 | 10.3624181988 | 32.09 | 35.75 | 32.0013 | 12401 | 33.8266287 | SP |
| 156 | 4.5853 | 14.872851119 | 30.83 | 35.75 | 29.49 | 15698 | 32.41999153 | SP |
| 260 | 4.5853 | 14.872851119 | 30.83 | 35.75 | 29.49 | 15698 | 32.41999153 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 35.4153 | -0.18 | -0.51 | 35.5985 | 35.5985 | 35.35 | 1489 |
| 1736379000 | 35.5985 | 0.05 | 0.15 | 35.66 | 35.66 | 35.47 | 2646 |
| 1736292600 | 35.5449 | -0.12 | -0.35 | 35.6695 | 35.6695 | 35.5449 | 856 |
| 1736206200 | 35.6695 | 0.05 | 0.13 | 35.62 | 35.689 | 35.62 | 391 |
| 1735947000 | 35.6232 | 0.16 | 0.45 | 35.49 | 35.6232 | 35.49 | 2408 |
| 1735860600 | 35.4644 | -0.01 | -0.02 | 35.48 | 35.5 | 35.405 | 435 |
| 1735687800 | 35.4707 | -0.03 | -0.08 | 35.5 | 35.6 | 35.4707 | 548 |
| 1735601400 | 35.5 | -0.1 | -0.29 | 35.4 | 35.59 | 35.4 | 1127 |
| 1735342200 | 35.6038 | -0.09 | -0.25 | 35.6942 | 35.6942 | 35.56 | 607 |
| 1735255800 | 35.6942 | 0.03 | 0.07 | 35.59 | 35.7 | 35.59 | 6490 |
| 1735077840 | 35.6685 | 0.1 | 0.28 | 35.5693 | 35.6685 | 35.5693 | 2301 |
| 1734996600 | 35.5693 | 0.13 | 0.38 | 35.4352 | 35.5693 | 35.38 | 5052 |
| 1734737400 | 35.4352 | 0.14 | 0.38 | 35.3 | 35.45 | 35.28 | 4278 |
| 1734651000 | 35.3 | -0.05 | -0.14 | 35.32 | 35.41 | 35.2801 | 70923 |
| 1734564600 | 35.3487 | -0.29 | -0.81 | 35.55 | 35.66 | 35.3487 | 1707 |
| 1734478200 | 35.6362 | -0.04 | -0.10 | 35.75 | 35.75 | 35.58 | 4266 |
| 1734391800 | 35.6723 | 0.03 | 0.08 | 35.643 | 35.6723 | 35.62 | 427 |
| 1734132600 | 35.643 | 0.01 | 0.02 | 35.6348 | 35.6565 | 35.6 | 2527 |
| 1734046200 | 35.6348 | -0.01 | -0.01 | 35.64 | 35.7038 | 35.5903 | 4307 |
| 1733959800 | 35.64 | 0.02 | 0.07 | 35.6157 | 35.7014 | 35.6157 | 5436 |
| 1733873400 | 35.6157 | -0.04 | -0.10 | 35.6516 | 35.66 | 35.6 | 2495 |
| 1733787000 | 35.6516 | -0.04 | -0.12 | 35.61 | 35.6516 | 35.61 | 1428 |
| 1733527800 | 35.6936 | 0.03 | 0.08 | 35.6651 | 35.71 | 35.66 | 2138 |
| 1733441400 | 35.6651 | -0 | -0.01 | 35.59 | 35.71 | 35.59 | 4635 |
| 1733355000 | 35.6686 | 0.07 | 0.19 | 35.6 | 35.6732 | 35.6 | 1125 |
| 1733268600 | 35.6 | -0.03 | -0.09 | 35.6321 | 35.6463 | 35.58 | 5983 |
| 1733182200 | 35.6321 | 0.01 | 0.03 | 35.74 | 35.74 | 35.58 | 9105 |
| 1732917840 | 35.62 | 0.08 | 0.23 | 35.75 | 35.75 | 35.57 | 15277 |
| 1732750200 | 35.5373 | -0.02 | -0.05 | 35.5552 | 35.5552 | 35.5 | 2004 |
| 1732663800 | 35.5552 | 0.06 | 0.18 | 35.4906 | 35.5552 | 35.4906 | 720 |
| 1732577400 | 35.4906 | 0.04 | 0.10 | 35.4 | 35.51 | 35.4 | 1919 |
| 1732318200 | 35.4549 | 0.05 | 0.15 | 35.4029 | 35.4549 | 35.4029 | 164 |
| 1732231800 | 35.4029 | 0.06 | 0.16 | 35.26 | 35.4295 | 35.26 | 1627 |
| 1732145400 | 35.3471 | 0.01 | 0.03 | 35.3375 | 35.3471 | 35.25 | 2675 |
| 1732059000 | 35.3375 | 0.02 | 0.06 | 35.3152 | 35.3375 | 35.3152 | 2 |
| 1731972600 | 35.3152 | 0.03 | 0.10 | 35.2805 | 35.3152 | 35.2603 | 1403 |
| 1731713400 | 35.2805 | -0.11 | -0.32 | 35.3952 | 35.3952 | 35.21 | 9100 |
| 1731627000 | 35.3952 | -0.06 | -0.18 | 35.59 | 35.59 | 35.3952 | 1047 |
| 1731540600 | 35.4573 | 0.03 | 0.09 | 35.4252 | 35.4862 | 35.4252 | 368 |
| 1731454200 | 35.4252 | -0.02 | -0.05 | 35.443 | 35.4599 | 35.4252 | 656 |
| 1731367800 | 35.443 | 0.01 | 0.03 | 35.4322 | 35.443 | 35.4322 | 0 |
| 1731108600 | 35.4322 | 0.07 | 0.20 | 35.36 | 35.4599 | 35.36 | 23721 |
| 1731022200 | 35.36 | 0.02 | 0.06 | 35.5 | 35.5 | 35.3401 | 5964 |
| 1730935800 | 35.3385 | 0.28 | 0.80 | 35.0581 | 35.4 | 35.0581 | 6267 |
| 1730849400 | 35.0581 | 0.16 | 0.46 | 34.83 | 35.0613 | 34.83 | 8819 |
| 1730763000 | 34.8974 | 0.01 | 0.02 | 34.892 | 34.94 | 34.86 | 35732 |
| 1730500200 | 34.892 | 0.02 | 0.05 | 34.91 | 34.94 | 34.892 | 3748 |
| 1730413800 | 34.8732 | -0.21 | -0.59 | 35.0793 | 35.0793 | 34.85 | 5888 |
| 1730327400 | 35.0793 | -0.06 | -0.16 | 35.1348 | 35.1348 | 35.07 | 2855 |
| 1730241000 | 35.1348 | 0.03 | 0.10 | 35.1005 | 35.1599 | 35.08 | 22871 |
| 1730154600 | 35.1005 | 0.05 | 0.13 | 35.0545 | 35.1005 | 35.0545 | 183 |
| 1729895400 | 35.0545 | -0.01 | -0.03 | 35.06 | 35.17 | 35.0545 | 799 |
| 1729809000 | 35.0642 | 0.04 | 0.11 | 35.0247 | 35.09 | 35.0247 | 1167 |
| 1729722600 | 35.0247 | -0.11 | -0.31 | 35.1343 | 35.1343 | 34.98 | 60434 |
| 1729636200 | 35.1343 | 0.02 | 0.05 | 35.02 | 35.15 | 35.02 | 1053 |
| 1729549800 | 35.115 | -0.02 | -0.06 | 35.36 | 35.36 | 35.061 | 5174 |
| 1729290600 | 35.1376 | 0.07 | 0.19 | 35.0702 | 35.18 | 35.0702 | 2912 |
| 1729204200 | 35.0702 | 0.01 | 0.03 | 35.06 | 35.14 | 35.06 | 501 |
| 1729117800 | 35.0602 | 0.06 | 0.17 | 34.95 | 35.1 | 34.95 | 8280 |
| 1729031400 | 35.0013 | -0.08 | -0.21 | 35.04 | 35.13 | 35.0013 | 1069 |
| 1728945000 | 35.0763 | 0.08 | 0.23 | 34.97 | 35.1 | 34.97 | 857 |
| 1728685800 | 34.9953 | 0.09 | 0.25 | 34.9096 | 34.9953 | 34.9096 | 3459 |
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
