Premium
FT Vest US Equity Enhance & Moderate Buffer ETF March (XMAR)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 0.245786516854 | 42.72 | 42.845 | 42.69 | 7027 | 42.79467522 | SP |
| 4 | 0.365 | 0.859632595384 | 42.46 | 42.845 | 42.45 | 50253 | 42.54442098 | SP |
| 12 | 1.067 | 2.55519900378 | 41.758 | 42.845 | 41.758 | 22542 | 42.39923559 | SP |
| 26 | 2.785 | 6.95554445554 | 40.04 | 42.845 | 39.89 | 25349 | 41.2601325 | SP |
| 52 | 4.4149 | 11.4941122257 | 38.4101 | 42.845 | 38.34 | 17712 | 40.65220501 | SP |
| 156 | 11.505 | 36.7337164751 | 31.32 | 42.845 | 31.22 | 26115 | 35.52964231 | SP |
| 260 | 13.125 | 44.1919191919 | 29.7 | 42.845 | 29.69 | 38653 | 33.55718397 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 42.825 | 0.07 | 0.15 | 42.78 | 42.845 | 42.78 | 5781 |
| 1783549800 | 42.76 | -0.02 | -0.05 | 42.69 | 42.798 | 42.69 | 4102 |
| 1783463400 | 42.78 | -0.02 | -0.05 | 42.8001 | 42.815 | 42.75 | 6564 |
| 1783377000 | 42.8001 | 0.07 | 0.18 | 42.72 | 42.83 | 42.72 | 11661 |
| 1783031400 | 42.7252 | -0.01 | -0.02 | 42.7 | 42.805 | 42.68 | 24340 |
| 1782945000 | 42.7317 | -0 | -0.01 | 42.63 | 42.77 | 42.63 | 32887 |
| 1782858600 | 42.735 | 0.09 | 0.22 | 42.58 | 42.735 | 42.58 | 10907 |
| 1782772200 | 42.64 | 0.18 | 0.42 | 42.46 | 42.69 | 42.46 | 7772 |
| 1782513000 | 42.46 | -0.04 | -0.09 | 42.5 | 42.58 | 42.46 | 25987 |
| 1782426600 | 42.5 | -0.03 | -0.07 | 42.53 | 42.6283 | 42.49 | 16155 |
| 1782340200 | 42.53 | 0.03 | 0.07 | 42.4995 | 42.59 | 42.49 | 501083 |
| 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 |
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.
