Premium
FT Vest US Equity Enhance & Moderate Buffer ETF October (XOCT)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0436 | -0.12638267282 | 34.4984 | 34.56 | 34.4152 | 2762 | 34.496428 | SP |
| 4 | 0.1848 | 0.539247154946 | 34.27 | 34.56 | 33.9807 | 7246 | 34.28361801 | SP |
| 12 | 0.6384 | 1.8878414024 | 33.8164 | 34.56 | 33.5401 | 37501 | 33.86243133 | SP |
| 26 | 1.1864 | 3.56614685407 | 33.2684 | 34.56 | 32.92 | 30411 | 33.70210028 | SP |
| 52 | 2.7848 | 8.7931796653 | 31.67 | 34.56 | 31.62 | 19541 | 33.46540955 | SP |
| 156 | 4.2248 | 13.9755210056 | 30.23 | 34.56 | 29.9866 | 21770 | 32.87871741 | SP |
| 260 | 4.2248 | 13.9755210056 | 30.23 | 34.56 | 29.9866 | 21770 | 32.87871741 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046200 | 34.4548 | -0.04 | -0.13 | 34.43 | 34.49 | 34.43 | 671 |
| 1733959800 | 34.4996 | 0.08 | 0.25 | 34.4152 | 34.52 | 34.4152 | 2164 |
| 1733873400 | 34.4152 | -0.03 | -0.10 | 34.4498 | 34.48 | 34.4152 | 1530 |
| 1733787000 | 34.4498 | -0.07 | -0.22 | 34.5247 | 34.5247 | 34.4498 | 1148 |
| 1733527800 | 34.5247 | 0.02 | 0.07 | 34.49 | 34.56 | 34.49 | 5569 |
| 1733441400 | 34.5004 | 0 | 0.01 | 34.4984 | 34.55 | 34.47 | 3398 |
| 1733355000 | 34.4984 | 0.03 | 0.08 | 34.46 | 34.52 | 34.46 | 3052 |
| 1733268600 | 34.4709 | 0.02 | 0.05 | 34.4551 | 34.52 | 34.41 | 18116 |
| 1733182200 | 34.4551 | 0.02 | 0.05 | 34.4373 | 34.4551 | 34.4 | 3740 |
| 1732917840 | 34.4373 | 0.09 | 0.25 | 34.35 | 34.4373 | 34.35 | 1420 |
| 1732750200 | 34.35 | 0.03 | 0.08 | 34.3212 | 34.39 | 34.3212 | 1340 |
| 1732663800 | 34.3212 | -0.01 | -0.03 | 34.3302 | 34.39 | 34.3 | 17935 |
| 1732577400 | 34.3302 | 0.07 | 0.20 | 34.26 | 34.3302 | 34.26 | 2722 |
| 1732318200 | 34.26 | 0.07 | 0.21 | 34.1891 | 34.279 | 34.1891 | 17798 |
| 1732231800 | 34.1891 | 0.06 | 0.17 | 34.13 | 34.24 | 34.07 | 19393 |
| 1732145400 | 34.13 | -0.03 | -0.09 | 34.16 | 34.16 | 33.99 | 2922 |
| 1732059000 | 34.16 | 0.09 | 0.28 | 34.04 | 34.17 | 33.99 | 16849 |
| 1731972600 | 34.0652 | 0.04 | 0.13 | 34.11 | 34.11 | 34.01 | 5043 |
| 1731713400 | 34.021 | -0.16 | -0.47 | 34.1804 | 34.1804 | 33.9807 | 9257 |
| 1731627000 | 34.1804 | -0.09 | -0.26 | 34.27 | 34.27 | 34.18 | 5450 |
| 1731540600 | 34.27 | 0.02 | 0.06 | 34.2492 | 34.32 | 34.24 | 11041 |
| 1731454200 | 34.2492 | 0.01 | 0.03 | 34.2374 | 34.27 | 34.17 | 9134 |
| 1731367800 | 34.2374 | -0.01 | -0.02 | 34.2454 | 34.2888 | 34.2374 | 6721 |
| 1731108600 | 34.2454 | 0.02 | 0.06 | 34.2243 | 34.28 | 34.2243 | 12393 |
| 1731022200 | 34.2243 | 0.09 | 0.27 | 34.131 | 34.26 | 34.131 | 17545 |
| 1730935800 | 34.131 | 0.34 | 1.00 | 33.7932 | 34.16 | 33.7932 | 8207 |
| 1730849400 | 33.7932 | 0.13 | 0.40 | 33.61 | 33.83 | 33.61 | 9908 |
| 1730763000 | 33.66 | 0.02 | 0.07 | 33.66 | 33.7 | 33.5401 | 40196 |
| 1730500200 | 33.6363 | 0.03 | 0.08 | 33.61 | 33.778 | 33.61 | 2615 |
| 1730413800 | 33.61 | -0.28 | -0.83 | 33.89 | 33.89 | 33.5816 | 50704 |
| 1730327400 | 33.89 | -0 | -0.00 | 33.8916 | 33.94 | 33.8401 | 6243 |
| 1730241000 | 33.8916 | 0 | 0.00 | 34.06 | 34.06 | 33.8007 | 50970 |
| 1730154600 | 33.89 | 0.08 | 0.22 | 34.05 | 34.05 | 33.88 | 95679 |
| 1729895400 | 33.815 | -0.03 | -0.10 | 33.8474 | 33.97 | 33.815 | 278658 |
| 1729809000 | 33.8474 | 0.05 | 0.14 | 33.7998 | 33.8793 | 33.7998 | 148433 |
| 1729722600 | 33.7998 | -0.14 | -0.42 | 33.9426 | 33.9426 | 33.77 | 330475 |
| 1729636200 | 33.9426 | 0.03 | 0.09 | 33.9113 | 33.95 | 33.88 | 28498 |
| 1729549800 | 33.9113 | -0.05 | -0.16 | 33.965 | 33.9699 | 33.86 | 70696 |
| 1729290600 | 33.965 | 0.01 | 0.03 | 33.955 | 34 | 33.965 | 2721 |
| 1729204200 | 33.955 | 0 | 0.00 | 33.9548 | 33.955 | 33.93 | 410 |
| 1729117800 | 33.9548 | 0 | 0.01 | 34.01 | 34.01 | 33.92 | 868 |
| 1729031400 | 33.9526 | 0 | 0.01 | 33.95 | 33.9526 | 33.95 | 0 |
| 1728945000 | 33.95 | -0 | -0.01 | 33.9536 | 33.9536 | 33.92 | 3434 |
| 1728685800 | 33.9536 | 0.03 | 0.08 | 33.925 | 33.9899 | 33.89 | 1754 |
| 1728599400 | 33.925 | 0.01 | 0.03 | 33.915 | 33.925 | 33.879 | 1350 |
| 1728513000 | 33.915 | 0.01 | 0.03 | 33.9052 | 33.915 | 33.88 | 1000 |
| 1728426600 | 33.9052 | -0.01 | -0.03 | 33.9154 | 33.92 | 33.9052 | 2153 |
| 1728340200 | 33.9154 | 0.01 | 0.03 | 33.9052 | 33.9154 | 33.87 | 1208 |
| 1728081000 | 33.9052 | 0.06 | 0.16 | 33.85 | 33.916 | 33.85 | 2208 |
| 1727994600 | 33.85 | -0.04 | -0.12 | 33.78 | 33.8755 | 33.78 | 4161 |
| 1727908200 | 33.8902 | 0.04 | 0.12 | 33.85 | 33.8902 | 33.85 | 2113 |
| 1727821800 | 33.85 | -0.02 | -0.06 | 33.78 | 33.89 | 33.78 | 3794 |
| 1727735400 | 33.8714 | 0 | 0.00 | 33.8698 | 33.918 | 33.832 | 10364 |
| 1727476200 | 33.8698 | 0.02 | 0.05 | 33.853 | 33.8698 | 33.853 | 0 |
| 1727389800 | 33.853 | 0.04 | 0.13 | 33.81 | 33.8605 | 33.81 | 2266 |
| 1727303400 | 33.81 | -0.04 | -0.12 | 33.75 | 33.8799 | 33.75 | 600690 |
| 1727217000 | 33.8499 | -0.01 | -0.02 | 33.93 | 33.93 | 33.78 | 250267 |
| 1727130600 | 33.855 | 0.01 | 0.04 | 33.84 | 33.855 | 33.8189 | 984 |
| 1726871400 | 33.84 | 0.02 | 0.04 | 33.825 | 33.87 | 33.825 | 2029 |
| 1726785000 | 33.825 | 0.01 | 0.03 | 33.8164 | 33.8702 | 33.8127 | 2975 |
| 1726698600 | 33.8164 | 0.02 | 0.06 | 33.7953 | 33.94 | 33.72 | 18311 |
| 1726612200 | 33.7953 | -0.01 | -0.03 | 33.8042 | 33.84 | 33.7953 | 5212 |
| 1726525800 | 33.8042 | 0 | 0.01 | 33.8002 | 33.84 | 33.77 | 4097 |
| 1726266600 | 33.8002 | 0.02 | 0.05 | 33.7844 | 33.8447 | 33.7844 | 2900 |
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
