Premium
FT Vest US Equity Enhance and Moderate Buffer ETF May (XMAY)
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 | -0.2981 | -0.825313680107 | 36.1196 | 36.1196 | 35.8 | 558 | 35.91482608 | SP |
| 4 | -0.0698 | -0.194476098665 | 35.8913 | 36.19 | 35.54 | 5484 | 35.92263291 | SP |
| 12 | 1.2239 | 3.5375286147 | 34.5976 | 36.19 | 34.5976 | 4087 | 35.81766278 | SP |
| 26 | 0.9676 | 2.77615991324 | 34.8539 | 36.19 | 34.5976 | 3543 | 35.42023363 | SP |
| 52 | 3.1015 | 9.47891198044 | 32.72 | 36.19 | 32.72 | 2859 | 34.81113865 | SP |
| 156 | 8.8215 | 32.6722222222 | 27 | 36.19 | 27 | 10906 | 31.36855378 | SP |
| 260 | 8.8215 | 32.6722222222 | 27 | 36.19 | 27 | 10906 | 31.36855378 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 35.8215 | -0.17 | -0.47 | 35.9909 | 35.9909 | 35.72 | 244 |
| 1782167400 | 35.9909 | -0.04 | -0.11 | 36.0298 | 36.0298 | 35.9909 | 114 |
| 1781821800 | 36.0298 | 0.17 | 0.47 | 35.99 | 36.0298 | 35.961 | 624 |
| 1781735400 | 35.861 | -0.24 | -0.67 | 36.1044 | 36.1044 | 35.861 | 1494 |
| 1781649000 | 36.1044 | -0.02 | -0.04 | 36.1196 | 36.1196 | 36.1044 | 0 |
| 1781562600 | 36.1196 | 0.25 | 0.70 | 35.87 | 36.1599 | 35.87 | 2274 |
| 1781303400 | 35.87 | 0.06 | 0.18 | 35.8059 | 35.92 | 35.8059 | 2573 |
| 1781217000 | 35.8059 | 0.27 | 0.75 | 35.54 | 35.8059 | 35.54 | 4975 |
| 1781130600 | 35.54 | -0.23 | -0.63 | 35.7655 | 35.82 | 35.54 | 18104 |
| 1781044200 | 35.7655 | -0.06 | -0.18 | 35.98 | 35.98 | 35.6 | 4212 |
| 1780957800 | 35.8284 | 0.04 | 0.10 | 35.86 | 35.9 | 35.8284 | 6533 |
| 1780698600 | 35.7918 | -0.33 | -0.92 | 35.99 | 36.03 | 35.7918 | 5102 |
| 1780612200 | 36.1232 | 0.06 | 0.17 | 36.0612 | 36.16 | 36.0612 | 3902 |
| 1780525800 | 36.0612 | -0.06 | -0.16 | 36.1197 | 36.16 | 36.04 | 13243 |
| 1780439400 | 36.1197 | -0.01 | -0.04 | 36.1346 | 36.17 | 36.1197 | 2688 |
| 1780353000 | 36.1346 | 0.02 | 0.04 | 36.1196 | 36.19 | 35.995 | 14073 |
| 1780093800 | 36.1196 | 0.06 | 0.18 | 36.055 | 36.155 | 36.055 | 7498 |
| 1780007400 | 36.055 | 0.08 | 0.22 | 35.975 | 36.09 | 35.975 | 8518 |
| 1779921000 | 35.975 | 0.01 | 0.02 | 35.9689 | 36 | 35.9689 | 6598 |
| 1779834600 | 35.9689 | 0.08 | 0.22 | 35.8913 | 35.99 | 35.8913 | 1677 |
| 1779489000 | 35.8913 | 0.03 | 0.09 | 35.86 | 35.95 | 35.86 | 12379 |
| 1779402600 | 35.86 | 0.04 | 0.11 | 35.82 | 35.88 | 35.7118 | 11726 |
| 1779316200 | 35.82 | 0.18 | 0.50 | 35.78 | 35.83 | 35.73 | 1004 |
| 1779229800 | 35.6405 | -0.11 | -0.29 | 35.7457 | 35.75 | 35.635 | 5684 |
| 1779143400 | 35.7457 | -0.04 | -0.11 | 35.785 | 35.79 | 35.69 | 9606 |
| 1778884200 | 35.785 | 0.02 | 0.07 | 35.74 | 35.8099 | 35.73 | 39711 |
| 1778797800 | 35.76 | 0 | 0.01 | 35.755 | 35.76 | 35.755 | 436 |
| 1778711400 | 35.755 | 0.05 | 0.13 | 35.745 | 35.8 | 35.71 | 1757 |
| 1778625000 | 35.71 | -0.04 | -0.10 | 35.69 | 35.78 | 35.69 | 5168 |
| 1778538600 | 35.745 | -0.02 | -0.04 | 35.76 | 35.76 | 35.71 | 1058 |
| 1778279400 | 35.76 | 0.02 | 0.04 | 35.745 | 35.76 | 35.74 | 279 |
| 1778193000 | 35.745 | 0 | 0.00 | 35.745 | 35.78 | 35.745 | 343 |
| 1778106600 | 35.745 | 0.01 | 0.03 | 35.735 | 35.745 | 35.735 | 0 |
| 1778020200 | 35.735 | 0.01 | 0.01 | 35.73 | 35.735 | 35.73 | 0 |
| 1777933800 | 35.73 | 0.04 | 0.11 | 35.691 | 35.73 | 35.68 | 2110 |
| 1777674600 | 35.691 | -0.02 | -0.07 | 35.8 | 35.8 | 35.6902 | 585 |
| 1777588200 | 35.715 | 0.01 | 0.03 | 35.705 | 35.715 | 35.705 | 0 |
| 1777501800 | 35.705 | 0 | 0.01 | 35.7 | 35.705 | 35.7 | 0 |
| 1777415400 | 35.7 | 0.01 | 0.01 | 35.695 | 35.7 | 35.695 | 12 |
| 1777329000 | 35.695 | 0.01 | 0.03 | 35.685 | 35.695 | 35.65 | 363 |
| 1777069800 | 35.685 | 0.03 | 0.08 | 35.655 | 35.685 | 35.64 | 18915 |
| 1776983400 | 35.655 | 0 | 0.00 | 35.655 | 35.655 | 35.655 | 82 |
| 1776897000 | 35.655 | 0.02 | 0.06 | 35.635 | 35.655 | 35.62 | 1942 |
| 1776810600 | 35.635 | 0.02 | 0.07 | 35.611 | 35.635 | 35.611 | 0 |
| 1776724200 | 35.611 | -0.04 | -0.11 | 35.61 | 35.65 | 35.61 | 1199 |
| 1776465000 | 35.65 | 0.06 | 0.18 | 35.585 | 35.65 | 35.585 | 100 |
| 1776378600 | 35.585 | -0.02 | -0.06 | 35.605 | 35.605 | 35.58 | 100 |
| 1776292200 | 35.605 | 0.02 | 0.07 | 35.55 | 35.605 | 35.55 | 1381 |
| 1776205800 | 35.58 | 0.06 | 0.18 | 35.515 | 35.58 | 35.515 | 0 |
| 1776119400 | 35.515 | 0.04 | 0.10 | 35.48 | 35.515 | 35.48 | 88 |
| 1775860200 | 35.48 | 0.01 | 0.04 | 35.465 | 35.48 | 35.43 | 10945 |
| 1775773800 | 35.465 | 0.07 | 0.20 | 35.36 | 35.465 | 35.36 | 102 |
| 1775687400 | 35.395 | 0.28 | 0.81 | 35.1122 | 35.395 | 35.1122 | 765 |
| 1775601000 | 35.1122 | -0.06 | -0.18 | 35.1741 | 35.1741 | 35.1122 | 198 |
| 1775514600 | 35.1741 | 0.11 | 0.32 | 35.09 | 35.1741 | 35.09 | 31 |
| 1775169000 | 35.0628 | -0.03 | -0.07 | 35.0879 | 35.0879 | 35.0628 | 15 |
| 1775082600 | 35.0879 | 0.13 | 0.38 | 34.9566 | 35.0879 | 34.9566 | 156 |
| 1774996200 | 34.9566 | 0.36 | 1.04 | 34.5976 | 34.9566 | 34.5976 | 525 |
| 1774909800 | 34.5976 | -0 | -0.01 | 34.6024 | 34.6024 | 34.5976 | 0 |
| 1774650600 | 34.6024 | -0.22 | -0.63 | 34.8235 | 34.8235 | 34.6024 | 25985 |
| 1774564200 | 34.8235 | -0.21 | -0.59 | 35.0289 | 35.0289 | 34.8235 | 754 |
| 1774477800 | 35.0289 | 0.08 | 0.22 | 34.9531 | 35.07 | 34.9531 | 583 |
| 1774391400 | 34.9531 | -0.06 | -0.17 | 35.0134 | 35.0134 | 34.9531 | 0 |
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.
