Premium
FT Vest International Equity Moderate Buffer ETF March (YMAR)
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 | 0.1001 | 0.437691298645 | 22.87 | 22.9931 | 22.7 | 7255 | 22.83790509 | SP |
| 4 | 0.2101 | 0.923110720562 | 22.76 | 23.0089 | 22.7 | 22752 | 22.86115712 | SP |
| 12 | -0.6299 | -2.66906779661 | 23.6 | 23.63 | 22.7 | 23141 | 23.13305374 | SP |
| 26 | -0.7547 | -3.18105948206 | 23.7248 | 24.39 | 22.6019 | 19943 | 23.34391605 | SP |
| 52 | 1.6301 | 7.63870665417 | 21.34 | 24.39 | 21.3 | 23913 | 23.13558758 | SP |
| 156 | 2.3201 | 11.2353510896 | 20.65 | 24.39 | 16.43 | 27244 | 20.90543689 | SP |
| 260 | 2.8401 | 14.1087928465 | 20.13 | 24.39 | 16.43 | 22803 | 20.90711552 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 22.9701 | 0.09 | 0.39 | 22.99 | 23.01 | 22.93 | 7332 |
| 1737070200 | 22.88 | 0.01 | 0.02 | 22.86 | 22.9635 | 22.86 | 9715 |
| 1736983800 | 22.8746 | 0.08 | 0.36 | 22.94 | 22.94 | 22.7 | 12266 |
| 1736897400 | 22.7932 | 0.02 | 0.10 | 22.7701 | 22.8128 | 22.7701 | 899 |
| 1736811000 | 22.7701 | -0.01 | -0.04 | 22.81 | 22.81 | 22.721 | 4366 |
| 1736551800 | 22.78 | -0.15 | -0.63 | 22.87 | 22.87 | 22.75 | 9029 |
| 1736379000 | 22.9251 | 0.01 | 0.04 | 22.83 | 22.93 | 22.83 | 7273 |
| 1736292600 | 22.9151 | 0.03 | 0.11 | 23 | 23.0089 | 22.88 | 22328 |
| 1736206200 | 22.89 | 0.07 | 0.28 | 22.89 | 22.99 | 22.89 | 6359 |
| 1735947000 | 22.825 | 0.05 | 0.24 | 22.86 | 22.86 | 22.76 | 8848 |
| 1735860600 | 22.77 | -0.02 | -0.09 | 22.78 | 22.8599 | 22.77 | 15897 |
| 1735687800 | 22.79 | -0.04 | -0.18 | 22.83 | 22.871 | 22.78 | 15086 |
| 1735601400 | 22.83 | -0.05 | -0.20 | 22.82 | 22.83 | 22.7747 | 18169 |
| 1735342200 | 22.875 | -0.03 | -0.13 | 22.88 | 22.93 | 22.875 | 195419 |
| 1735255800 | 22.9048 | 0.05 | 0.22 | 22.8548 | 22.94 | 22.8548 | 27179 |
| 1735077840 | 22.8548 | 0.02 | 0.11 | 22.81 | 22.88 | 22.81 | 3331 |
| 1734996600 | 22.8301 | 0.03 | 0.12 | 22.84 | 22.846 | 22.7405 | 10927 |
| 1734737400 | 22.8037 | -0.02 | -0.09 | 22.76 | 22.87 | 22.72 | 19695 |
| 1734651000 | 22.8238 | 0.01 | 0.04 | 22.92 | 22.92 | 22.79 | 13873 |
| 1734564600 | 22.8152 | -0.26 | -1.13 | 23.12 | 23.12 | 22.8152 | 25691 |
| 1734478200 | 23.0749 | -0.06 | -0.25 | 23.13 | 23.13 | 23.05 | 19228 |
| 1734391800 | 23.132 | -0.02 | -0.08 | 23.09 | 23.19 | 23.07 | 12041 |
| 1734132600 | 23.1498 | 0.01 | 0.04 | 23.26 | 23.26 | 23.09 | 6333 |
| 1734046200 | 23.1401 | -0.17 | -0.73 | 23.3098 | 23.3098 | 23.14 | 4968 |
| 1733959800 | 23.3098 | 0.12 | 0.52 | 23.27 | 23.3392 | 23.2501 | 5511 |
| 1733873400 | 23.19 | -0.18 | -0.76 | 23.36 | 23.3694 | 23.19 | 12901 |
| 1733787000 | 23.3667 | 0.03 | 0.11 | 23.44 | 23.51 | 23.35 | 3219 |
| 1733527800 | 23.34 | -0.04 | -0.16 | 23.46 | 23.46 | 23.34 | 5984 |
| 1733441400 | 23.3773 | 0.07 | 0.30 | 23.37 | 23.4099 | 23.37 | 7621 |
| 1733355000 | 23.307 | -0.01 | -0.02 | 23.38 | 23.38 | 23.28 | 18721 |
| 1733268600 | 23.312 | 0.08 | 0.36 | 23.2285 | 23.33 | 23.2285 | 12855 |
| 1733182200 | 23.2285 | 0.07 | 0.30 | 23.26 | 23.26 | 23.2 | 3705 |
| 1732917840 | 23.16 | 0.15 | 0.66 | 23.01 | 23.16 | 23.01 | 1478 |
| 1732750200 | 23.0089 | 0.08 | 0.36 | 22.99 | 23.0089 | 22.98 | 10439 |
| 1732663800 | 22.9273 | -0.11 | -0.48 | 23 | 23 | 22.9 | 7869 |
| 1732577400 | 23.0372 | 0.07 | 0.31 | 23.1 | 23.1 | 22.97 | 8465 |
| 1732318200 | 22.9654 | 0.07 | 0.33 | 22.96 | 22.99 | 22.9101 | 9214 |
| 1732231800 | 22.8909 | -0.01 | -0.06 | 22.93 | 22.93 | 22.8817 | 12641 |
| 1732145400 | 22.9049 | -0.05 | -0.22 | 22.88 | 22.9298 | 22.8182 | 7744 |
| 1732059000 | 22.9557 | -0.02 | -0.09 | 22.95 | 22.9799 | 22.88 | 10153 |
| 1731972600 | 22.9767 | 0.08 | 0.33 | 22.9 | 22.9895 | 22.9 | 31904 |
| 1731713400 | 22.9 | -0.08 | -0.37 | 22.9843 | 22.9843 | 22.89 | 14175 |
| 1731627000 | 22.9843 | -0.04 | -0.16 | 23.03 | 23.0964 | 22.96 | 5090 |
| 1731540600 | 23.02 | -0.03 | -0.15 | 23.03 | 23.06 | 22.93 | 11959 |
| 1731454200 | 23.0535 | -0.25 | -1.08 | 23.13 | 23.175 | 22.98 | 52276 |
| 1731367800 | 23.3054 | 0 | 0.00 | 23.39 | 23.39 | 23.28 | 10856 |
| 1731108600 | 23.3052 | -0.24 | -1.04 | 23.5499 | 23.5499 | 23.2726 | 314795 |
| 1731022200 | 23.5499 | 0.24 | 1.05 | 23.53 | 23.5822 | 23.45 | 17343 |
| 1730935800 | 23.3054 | -0.18 | -0.79 | 23.49 | 23.49 | 23.22 | 8654 |
| 1730849400 | 23.49 | 0.08 | 0.33 | 23.42 | 23.555 | 23.42 | 18884 |
| 1730763000 | 23.413 | 0.01 | 0.06 | 23.3997 | 23.49 | 23.3415 | 126857 |
| 1730500200 | 23.3997 | 0.07 | 0.30 | 23.43 | 23.4572 | 23.37 | 3633 |
| 1730413800 | 23.33 | -0.09 | -0.38 | 23.45 | 23.45 | 23.26 | 13826 |
| 1730327400 | 23.42 | -0.14 | -0.57 | 23.39 | 23.49 | 23.39 | 4629 |
| 1730241000 | 23.5554 | -0.07 | -0.28 | 23.62 | 23.62 | 23.49 | 23127 |
| 1730154600 | 23.6212 | 0.17 | 0.73 | 23.51 | 23.63 | 23.51 | 12168 |
| 1729895400 | 23.45 | -0.05 | -0.21 | 23.6 | 23.61 | 23.44 | 18290 |
| 1729809000 | 23.5 | 0.08 | 0.34 | 23.54 | 23.59 | 23.49 | 7912 |
| 1729722600 | 23.42 | -0.18 | -0.76 | 23.53 | 23.53 | 23.42 | 35229 |
| 1729636200 | 23.6 | -0.07 | -0.30 | 23.56 | 23.6237 | 23.56 | 6696 |
| 1729549800 | 23.67 | -0.25 | -1.04 | 23.73 | 23.89 | 23.67 | 4225 |
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
