Données Historiques FT Vest US Equity Enhance & Moderate Buffer ETF March - XMAR

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.1505	-0.352872215709	42.65	42.69	42.485	6260	42.54247718	SP
4	0.0529	0.12462717862	42.4466	42.69	42.245	4919	42.56074903	SP
12	2.4895	6.22219445139	40.01	42.69	40.01	9328	41.86735183	SP
26	2.6195	6.5684553661	39.88	42.69	39.88	19906	40.69040846	SP
52	4.7195	12.4920592906	37.78	42.69	37.78	15564	40.00655219	SP
156	11.2595	36.0419334187	31.24	42.69	31.17	26119	35.04087773	SP
260	12.7995	43.095959596	29.7	42.69	29.69	38151	33.30482319	SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782253800	42.4995	-0.08	-0.19	42.58	42.6	42.45	226903
1782167400	42.58	-0.04	-0.09	42.6199	42.63	42.5501	3266
1781821800	42.6199	0.12	0.28	42.5	42.63	42.5	2998
1781735400	42.5	-0.18	-0.42	42.62	42.65	42.485	16301
1781649000	42.679	0.01	0.02	42.65	42.69	42.65	2474
1781562600	42.6704	0.15	0.36	42.5167	42.6704	42.5167	737
1781303400	42.5167	0.06	0.13	42.46	42.53	42.46	4644
1781217000	42.46	0.18	0.43	42.2788	42.4669	42.25	1787
1781130600	42.2788	-0.12	-0.28	42.3957	42.3957	42.245	2952
1781044200	42.3957	-0.04	-0.10	42.5	42.5	42.275	2105
1780957800	42.44	0.04	0.10	42.3981	42.5	42.3981	2356
1780698600	42.3981	-0.23	-0.54	42.63	42.63	42.361	2090
1780612200	42.63	0.04	0.10	42.5867	42.63	42.55	1025
1780525800	42.5867	-0	-0.01	42.59	42.61	42.57	7120
1780439400	42.59	-0.07	-0.15	42.655	42.655	42.59	1074
1780353000	42.655	0.04	0.09	42.615	42.6799	42.5866	19575
1780093800	42.615	0.04	0.09	42.5748	42.65	42.5748	9521
1780007400	42.5748	0.05	0.13	42.48	42.59	42.48	8829
1779921000	42.52	0.02	0.04	42.5032	42.53	42.46	3476
1779834600	42.5032	0.06	0.13	42.4466	42.51	42.4466	1140
1779489000	42.4466	0.04	0.09	42.56	42.56	42.43	7633
1779402600	42.41	0.05	0.13	42.29	42.42	42.29	7513
1779316200	42.355	0.07	0.17	42.2852	42.355	42.2852	3265
1779229800	42.2852	-0.04	-0.10	42.23	42.31	42.23	6584
1779143400	42.3279	0.04	0.10	42.285	42.36	42.2501	13018
1778884200	42.285	-0.09	-0.21	42.375	42.375	42.27	6886
1778797800	42.375	0.06	0.15	42.31	42.38	42.3	10004
1778711400	42.31	0.04	0.09	42.27	42.33	42.25	11513
1778625000	42.2729	-0	-0.00	42.32	42.32	42.24	3729
1778538600	42.275	-0.01	-0.02	42.285	42.285	42.26	1104
1778279400	42.285	0.07	0.17	42.215	42.29	42.215	3795
1778193000	42.215	-0.03	-0.07	42.245	42.265	42.2	6123
1778106600	42.245	0.12	0.29	42.1237	42.245	42.1237	438
1778020200	42.1237	0.11	0.27	42.05	42.1637	42.05	3392
1777933800	42.01	-0.11	-0.25	42.15	42.15	41.97	7842
1777674600	42.115	0.06	0.14	42.055	42.14	42.055	6351
1777588200	42.055	0.12	0.29	41.9346	42.06	41.9346	3231
1777501800	41.9346	0	0.01	41.9304	41.9346	41.9304	79
1777415400	41.9304	-0.06	-0.14	41.9889	41.9889	41.8801	7890
1777329000	41.9889	0.04	0.09	41.94	42.0199	41.92	2500
1777069800	41.95	0.1	0.24	41.8515	41.97	41.8515	3470
1776983400	41.8515	-0.05	-0.13	41.905	41.91	41.79	6804
1776897000	41.905	0.13	0.31	41.86	41.95	41.86	2928
1776810600	41.7748	-0.09	-0.20	41.88	41.95	41.7748	179423
1776724200	41.86	-0.05	-0.12	41.86	41.94	41.82	4900
1776465000	41.9116	0.15	0.37	41.758	41.95	41.758	6848
1776378600	41.758	0	0.01	41.755	41.79	41.71	9111
1776292200	41.755	0.08	0.19	41.6751	41.755	41.6751	5643
1776205800	41.6751	0.13	0.30	41.54	41.71	41.54	3878
1776119400	41.5489	0.16	0.40	41.3851	41.55	41.3851	8375
1775860200	41.3851	-0.04	-0.08	41.4	41.456272	41.35	3573
1775773800	41.4203	0.16	0.39	41.23	41.43	41.23	11287
1775687400	41.2583	0.42	1.03	40.8385	41.29	40.8385	17632
1775601000	40.8385	0.03	0.07	40.8083	40.8385	40.61	12608
1775514600	40.8083	0.01	0.02	40.7999	40.83	40.7501	9377
1775169000	40.7999	0.08	0.18	40.7248	40.7999	40.615	21389
1775082600	40.7248	0.23	0.58	40.62	40.8199	40.62	7271
1774996200	40.49	0.48	1.20	40.01	40.49	40.01	10798
1774909800	40.01	0.01	0.02	40.28	40.28	39.89	22357
1774650600	40	-0.3	-0.74	40.3	40.3	40	57372
1774564200	40.3	-0.3	-0.74	40.59	40.63	40.3	24678
1774477800	40.6	0.08	0.20	40.66	40.76	40.6	636954
1774391400	40.52	-0.07	-0.17	40.57	40.64	40.46	243476

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 March (XMAR)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

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 March (XMAR)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités