Premium
FT Vest US Equity Enhance & Moderate Buffer ETF September (XSEP)
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 | -0.1483 | -0.379866803279 | 39.04 | 39.17 | 38.7061 | 3917 | 38.83711112 | SP |
| 4 | 0.0917 | 0.236340206186 | 38.8 | 39.2289 | 38.7061 | 7175 | 39.02920218 | SP |
| 12 | 0.5531 | 1.44267135472 | 38.3386 | 39.2289 | 38.08 | 15502 | 38.56650816 | SP |
| 26 | 1.1817 | 3.13365155131 | 37.71 | 39.2289 | 37.29 | 25709 | 38.19314604 | SP |
| 52 | 3.1617 | 8.84886649874 | 35.73 | 39.2289 | 35.6339 | 18902 | 37.70719568 | SP |
| 156 | 8.8517 | 29.4663781625 | 30.04 | 39.2289 | 28.92 | 42194 | 33.20373719 | SP |
| 260 | 8.8517 | 29.4663781625 | 30.04 | 39.2289 | 28.92 | 42194 | 33.20373719 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 38.8917 | 0.19 | 0.48 | 38.53 | 38.9822 | 38.53 | 5819 |
| 1734651000 | 38.7061 | -0.06 | -0.15 | 38.7659 | 38.85 | 38.7061 | 7341 |
| 1734564600 | 38.7659 | -0.35 | -0.91 | 39.13 | 39.1689 | 38.7659 | 7119 |
| 1734478200 | 39.1202 | -0.03 | -0.08 | 39.17 | 39.17 | 39.08 | 1789 |
| 1734391800 | 39.1513 | 0.03 | 0.08 | 39.1185 | 39.1513 | 39.1185 | 735 |
| 1734132600 | 39.1185 | 0 | 0.01 | 39.04 | 39.1185 | 39.04 | 2600 |
| 1734046200 | 39.115 | -0.05 | -0.12 | 39.08 | 39.175 | 39.08 | 2807 |
| 1733959800 | 39.1607 | 0.08 | 0.20 | 39.0833 | 39.1857 | 39.0833 | 561 |
| 1733873400 | 39.0833 | -0.03 | -0.08 | 39.02 | 39.17 | 39.02 | 1701 |
| 1733787000 | 39.1138 | -0.07 | -0.18 | 39.13 | 39.1716 | 39.09 | 3128 |
| 1733527800 | 39.184 | 0.04 | 0.11 | 39.15 | 39.2289 | 39.15 | 14361 |
| 1733441400 | 39.14 | 0.01 | 0.03 | 39.12 | 39.14 | 39.12 | 650 |
| 1733355000 | 39.13 | 0.05 | 0.13 | 39.11 | 39.1727 | 39.11 | 18608 |
| 1733268600 | 39.08 | -0 | -0.01 | 39.0837 | 39.1409 | 39.0601 | 4989 |
| 1733182200 | 39.0837 | -0.01 | -0.03 | 39.0953 | 39.0999 | 39.0777 | 29383 |
| 1732917840 | 39.0953 | 0.11 | 0.28 | 38.9854 | 39.0953 | 38.9854 | 10406 |
| 1732750200 | 38.9854 | -0.04 | -0.09 | 39.0219 | 39.0393 | 38.94 | 1867 |
| 1732663800 | 39.0219 | 0.1 | 0.25 | 39.08 | 39.08 | 38.96 | 5868 |
| 1732577400 | 38.925 | 0.06 | 0.17 | 38.88 | 38.9648 | 38.88 | 4766 |
| 1732318200 | 38.86 | 0.07 | 0.18 | 38.8 | 38.89 | 38.8 | 17713 |
| 1732231800 | 38.79 | 0.07 | 0.18 | 38.8 | 38.8106 | 38.7 | 8883 |
| 1732145400 | 38.72 | -0.06 | -0.14 | 38.72 | 38.73 | 38.64 | 70555 |
| 1732059000 | 38.7757 | 0.05 | 0.13 | 38.7256 | 38.81 | 38.66 | 4886 |
| 1731972600 | 38.7256 | 0.02 | 0.04 | 38.64 | 38.7773 | 38.64 | 7251 |
| 1731713400 | 38.71 | -0.1 | -0.26 | 38.81 | 38.81 | 38.64 | 19335 |
| 1731627000 | 38.81 | -0.07 | -0.18 | 38.88 | 38.905 | 38.81 | 9827 |
| 1731540600 | 38.88 | 0 | 0.00 | 38.85 | 38.92 | 38.85 | 12750 |
| 1731454200 | 38.88 | -0.02 | -0.04 | 38.98 | 38.98 | 38.8 | 12120 |
| 1731367800 | 38.895 | -0.01 | -0.03 | 39.08 | 39.08 | 38.895 | 7823 |
| 1731108600 | 38.9075 | 0.07 | 0.17 | 38.96 | 38.96 | 38.9075 | 24896 |
| 1731022200 | 38.84 | 0.08 | 0.21 | 38.76 | 38.95 | 38.76 | 14478 |
| 1730935800 | 38.7592 | 0.31 | 0.80 | 38.7 | 38.7717 | 38.67 | 11210 |
| 1730849400 | 38.4525 | 0.2 | 0.52 | 38.37 | 38.47 | 38.35 | 13603 |
| 1730763000 | 38.2534 | -0.08 | -0.20 | 38.28 | 38.34 | 38.23 | 24452 |
| 1730500200 | 38.33 | 0.09 | 0.24 | 38.37 | 38.39 | 38.3162 | 4451 |
| 1730413800 | 38.24 | -0.27 | -0.70 | 38.51 | 38.51 | 38.2 | 12388 |
| 1730327400 | 38.51 | -0.05 | -0.13 | 38.7 | 38.7 | 38.4601 | 9450 |
| 1730241000 | 38.56 | 0.02 | 0.06 | 38.19 | 38.58 | 38.19 | 13244 |
| 1730154600 | 38.5357 | 0.04 | 0.09 | 38.615 | 38.615 | 38.52 | 43300 |
| 1729895400 | 38.4999 | -0.01 | -0.04 | 38.57 | 38.66 | 38.4999 | 17668 |
| 1729809000 | 38.5148 | 0.05 | 0.14 | 38.65 | 38.65 | 38.47 | 5305 |
| 1729722600 | 38.46 | -0.11 | -0.29 | 38.22 | 38.62 | 38.22 | 28234 |
| 1729636200 | 38.57 | -0 | -0.00 | 38.44 | 38.6264 | 38.44 | 15484 |
| 1729549800 | 38.5719 | -0.04 | -0.10 | 38.6 | 38.61 | 38.4714 | 14143 |
| 1729290600 | 38.6097 | 0.07 | 0.17 | 38.5443 | 38.64 | 38.5443 | 12332 |
| 1729204200 | 38.5443 | 0.02 | 0.06 | 38.5225 | 38.6039 | 38.5161 | 8594 |
| 1729117800 | 38.5225 | 0.08 | 0.20 | 38.57 | 38.57 | 38.45 | 7317 |
| 1729031400 | 38.4441 | -0.14 | -0.35 | 38.58 | 38.58 | 38.43 | 7274 |
| 1728945000 | 38.58 | 0.1 | 0.26 | 38.48 | 38.58 | 38.48 | 7883 |
| 1728685800 | 38.48 | 0.11 | 0.29 | 38.44 | 38.48 | 38.37 | 12081 |
| 1728599400 | 38.37 | 0.01 | 0.01 | 38.45 | 38.45 | 38.2819 | 51217 |
| 1728513000 | 38.3648 | 0.08 | 0.20 | 38.41 | 38.41 | 38.26 | 28298 |
| 1728426600 | 38.2898 | 0.18 | 0.47 | 38.13 | 38.33 | 38.13 | 67605 |
| 1728340200 | 38.11 | -0.2 | -0.52 | 38.14 | 38.31 | 38.1 | 28759 |
| 1728081000 | 38.31 | 0.1 | 0.26 | 38.22 | 38.3199 | 38.15 | 62287 |
| 1727994600 | 38.21 | -0.01 | -0.03 | 38.22 | 38.23 | 38.12 | 16313 |
| 1727908200 | 38.22 | -0.05 | -0.13 | 38.08 | 38.2439 | 38.08 | 9073 |
| 1727821800 | 38.27 | -0.1 | -0.25 | 38.48 | 38.48 | 38.17 | 25547 |
| 1727735400 | 38.3663 | 0.05 | 0.13 | 38.28 | 38.3799 | 38.24 | 22848 |
| 1727476200 | 38.3174 | -0.02 | -0.06 | 38.3386 | 38.43 | 38.31 | 10486 |
| 1727389800 | 38.3386 | 0.11 | 0.28 | 38.23 | 38.38 | 38.23 | 31034 |
| 1727303400 | 38.23 | -0.12 | -0.31 | 38.35 | 38.36 | 38.23 | 507306 |
| 1727217000 | 38.35 | 0.07 | 0.18 | 38.43 | 38.43 | 38.18 | 233744 |
| 1727130600 | 38.28 | 0.06 | 0.16 | 38.17 | 38.35 | 38.17 | 82136 |
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
