FT Vest U.S. Equity Max Buffer - March (MARM)

MARM
🏛️ Estados Unidos →
32.58
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 32.56 32.58 32.56 32.58 0.0M
2025-09-25 32.52 32.55 32.52 32.55 0.0M
2025-09-24 32.55 32.57 32.54 32.56 0.0M
2025-09-23 32.56 32.57 32.54 32.56 0.0M
2025-09-22 32.56 32.59 32.55 32.58 0.0M
2025-09-19 32.56 32.58 32.55 32.57 0.0M
2025-09-18 32.58 32.58 32.54 32.54 0.0M
2025-09-17 32.54 32.54 32.52 32.54 0.0M
2025-09-16 32.53 32.56 32.53 32.54 0.0M
2025-09-15 32.53 32.59 32.53 32.56 0.0M
2025-09-12 32.53 32.57 32.51 32.55 0.0M
2025-09-11 32.53 32.54 32.51 32.54 0.0M
2025-09-10 32.49 32.53 32.49 32.53 0.0M
2025-09-09 32.47 32.51 32.47 32.49 0.0M
2025-09-08 32.43 32.48 32.43 32.48 0.0M
2025-09-05 32.44 32.46 32.44 32.46 0.0M
2025-09-04 32.44 32.44 32.44 32.44 0.0M
2025-09-03 32.39 32.43 32.39 32.41 0.0M
2025-09-02 32.37 32.39 32.36 32.39 0.0M
2025-08-29 32.43 32.43 32.40 32.41 0.0M
2025-08-28 32.40 32.42 32.39 32.42 0.0M
2025-08-27 32.38 32.40 32.38 32.40 0.0M
2025-08-26 32.37 32.39 32.37 32.39 0.0M
2025-08-25 32.38 32.40 32.37 32.37 0.0M
2025-08-22 32.34 32.40 32.34 32.39 0.0M
2025-08-21 32.31 32.32 32.30 32.31 0.0M
2025-08-20 32.31 32.38 32.31 32.34 0.0M
2025-08-19 32.35 32.35 32.32 32.34 0.0M
2025-08-18 32.35 32.36 32.34 32.35 0.0M
2025-08-15 32.36 32.37 32.35 32.35 0.0M
2025-08-14 32.34 32.35 32.34 32.35 0.0M
2025-08-13 32.35 32.37 32.34 32.34 0.0M
2025-08-12 32.31 32.35 32.30 32.34 0.0M
2025-08-11 32.32 32.32 32.29 32.29 0.0M
2025-08-08 32.28 32.32 32.28 32.31 0.0M
2025-08-07 32.28 32.29 32.25 32.26 0.0M
2025-08-06 32.25 32.31 32.24 32.27 0.0M
2025-08-05 32.33 32.33 32.19 32.24 0.0M
2025-08-04 32.23 32.26 32.23 32.26 0.0M
2025-08-01 32.20 32.21 32.18 32.20 0.0M
2025-07-31 32.28 32.28 32.20 32.21 0.0M
2025-07-30 32.24 32.26 32.21 32.22 0.0M
2025-07-29 32.25 32.26 32.24 32.24 0.0M
2025-07-28 32.24 32.24 32.23 32.24 0.0M
2025-07-25 32.22 32.28 32.22 32.25 0.1M
2025-07-24 32.21 32.24 32.21 32.23 0.0M
2025-07-23 32.20 32.23 32.18 32.19 0.1M
2025-07-22 32.16 32.22 32.15 32.19 0.0M
2025-07-21 32.20 32.23 32.17 32.19 0.0M
2025-07-18 32.16 32.20 32.15 32.18 0.0M
2025-07-17 32.16 32.17 32.14 32.17 0.0M
2025-07-16 32.16 32.18 32.11 32.15 0.0M
2025-07-15 32.14 32.14 32.12 32.14 0.0M
2025-07-14 32.13 32.15 32.13 32.15 0.0M
2025-07-11 32.11 32.16 32.11 32.15 0.0M
2025-07-10 32.14 32.17 32.11 32.15 0.1M
2025-07-09 32.16 32.16 32.11 32.14 0.0M
2025-07-08 32.14 32.14 32.10 32.10 0.0M
2025-07-07 32.16 32.16 32.11 32.11 0.0M
2025-07-03 32.15 32.17 32.14 32.14 0.0M
2025-07-02 32.09 32.13 32.07 32.11 0.0M
2025-07-01 32.09 32.13 32.07 32.10 0.0M
2025-06-30 32.06 32.12 32.06 32.12 0.0M
2025-06-27 32.08 32.11 32.07 32.11 0.0M
2025-06-26 32.05 32.07 32.02 32.06 0.0M
2025-06-25 31.99 32.01 31.97 31.99 0.0M
2025-06-24 32.02 32.02 32.02 32.02 0.0M
2025-06-23 31.87 31.97 31.87 31.97 0.0M
2025-06-20 31.86 31.89 31.86 31.89 0.0M
2025-06-18 31.93 31.93 31.86 31.91 0.0M
2025-06-17 31.89 31.94 31.84 31.88 0.0M
2025-06-16 31.89 31.90 31.88 31.90 0.0M
2025-06-13 31.89 31.89 31.85 31.85 0.0M
2025-06-12 31.87 31.91 31.86 31.91 0.0M
2025-06-11 31.88 31.94 31.83 31.87 0.0M
2025-06-10 31.82 31.90 31.82 31.88 0.0M
2025-06-09 31.83 31.89 31.81 31.85 0.0M
2025-06-06 31.89 31.89 31.81 31.85 0.0M
2025-06-05 31.83 31.83 31.79 31.80 0.0M
2025-06-04 31.80 31.85 31.80 31.84 0.0M
2025-06-03 31.78 31.82 31.76 31.81 0.0M
2025-06-02 31.79 31.79 31.73 31.79 0.0M
2025-05-30 31.79 31.79 31.72 31.77 0.0M
2025-05-29 31.74 31.75 31.73 31.75 0.0M
2025-05-28 31.73 31.79 31.72 31.72 0.0M
2025-05-27 31.68 31.77 31.67 31.76 0.0M
2025-05-23 31.70 31.70 31.63 31.68 0.0M
2025-05-22 31.67 31.71 31.66 31.70 0.0M
2025-05-21 31.77 31.77 31.65 31.66 0.0M
2025-05-20 31.72 31.79 31.72 31.75 0.0M
2025-05-19 31.78 31.78 31.71 31.77 0.0M
2025-05-16 31.76 31.78 31.71 31.76 0.0M
2025-05-15 31.71 31.74 31.66 31.69 0.0M
2025-05-14 31.71 31.72 31.66 31.70 0.0M
2025-05-13 31.68 31.72 31.66 31.69 0.0M
2025-05-12 31.69 31.69 31.58 31.63 0.0M
2025-05-09 31.48 31.53 31.48 31.50 0.0M
2025-05-08 31.46 31.56 31.44 31.46 0.0M
2025-05-07 31.44 31.51 31.42 31.48 0.0M
2025-05-06 31.49 31.50 31.41 31.46 0.0M
2025-05-05 31.60 31.60 31.46 31.49 0.0M
2025-05-02 31.49 31.58 31.48 31.52 0.0M
2025-05-01 31.47 31.51 31.44 31.47 0.0M
2025-04-30 31.33 31.42 31.33 31.40 0.0M
2025-04-29 31.41 31.45 31.35 31.42 0.0M
2025-04-28 31.36 31.41 31.31 31.37 0.0M
2025-04-25 31.24 31.39 31.24 31.35 0.0M
2025-04-24 31.15 31.31 31.15 31.27 0.0M
2025-04-23 31.19 31.51 31.15 31.20 0.0M
2025-04-22 31.03 31.14 31.03 31.12 0.0M
2025-04-21 30.96 31.04 30.94 30.97 0.0M
2025-04-17 31.17 31.17 31.10 31.11 0.0M
2025-04-16 31.22 31.22 31.08 31.11 0.0M
2025-04-15 31.27 31.30 31.22 31.22 0.0M
2025-04-14 31.26 31.30 31.18 31.25 0.0M
2025-04-11 31.17 31.26 31.08 31.24 0.0M
2025-04-10 31.22 31.22 31.06 31.17 0.0M
2025-04-09 30.81 31.32 30.81 31.20 0.1M
2025-04-08 31.15 31.15 30.81 30.91 0.1M
2025-04-07 30.72 31.92 30.25 30.87 0.1M
2025-04-04 31.22 31.22 30.89 30.89 0.1M
2025-04-03 31.41 32.37 31.14 31.14 0.1M
2025-04-02 31.32 31.45 31.32 31.40 0.0M
2025-04-01 31.33 31.41 31.31 31.34 0.1M
2025-03-31 31.32 31.37 31.30 31.36 0.0M
2025-03-28 31.44 31.44 31.31 31.33 0.1M
2025-03-27 31.42 31.47 31.27 31.43 0.0M
2025-03-26 31.50 31.51 31.38 31.44 0.0M
2025-03-25 31.49 31.50 31.40 31.50 0.0M
2025-03-24 31.45 31.49 31.40 31.49 0.1M
2025-03-21 31.37 31.37 31.03 31.31 0.0M
2025-03-20 31.16 31.37 31.01 31.01 0.0M
2025-03-19 31.16 31.34 31.07 31.26 0.0M
2025-03-18 31.07 31.07 30.90 30.97 0.0M
2025-03-17 31.07 31.19 31.03 31.17 0.0M
2025-03-14 30.69 31.02 30.57 31.02 0.0M
2025-03-13 30.66 30.66 30.37 30.51 0.0M
2025-03-12 30.66 30.84 30.66 30.79 0.0M
2025-03-11 30.72 30.79 30.51 30.69 0.1M
2025-03-10 30.93 30.94 30.73 30.76 0.0M
2025-03-07 31.01 31.15 30.90 31.15 0.0M
2025-03-06 31.15 31.17 30.98 31.04 0.0M
2025-03-05 31.10 31.26 31.03 31.22 0.0M
2025-03-04 31.12 31.22 31.03 31.11 0.0M
2025-03-03 31.32 31.32 31.13 31.19 0.0M
2025-02-28 31.26 31.29 31.22 31.29 0.0M
2025-02-27 31.26 31.31 31.22 31.22 0.0M
2025-02-26 31.37 31.37 31.27 31.27 0.0M
2025-02-25 31.30 31.30 31.26 31.28 0.0M
2025-02-24 31.32 31.34 31.29 31.32 0.0M
2025-02-21 31.35 31.39 31.33 31.33 0.0M
2025-02-20 31.35 31.37 31.33 31.34 0.0M
2025-02-19 31.35 31.39 31.33 31.36 0.0M
2025-02-18 31.20 31.38 31.20 31.36 0.0M
2025-02-14 31.32 31.37 31.32 31.37 0.0M
2025-02-13 31.28 31.32 31.28 31.32 0.0M
2025-02-12 31.26 31.32 31.25 31.27 0.0M
2025-02-11 31.30 31.32 31.25 31.32 0.0M
2025-02-10 31.25 31.31 31.25 31.26 0.0M
2025-02-07 31.26 31.29 31.24 31.25 0.0M
2025-02-06 31.27 31.29 31.23 31.26 0.0M
2025-02-05 31.20 31.23 31.19 31.23 0.0M
2025-02-04 31.18 31.23 31.18 31.21 0.0M
2025-02-03 31.10 31.19 31.10 31.16 0.0M
2025-01-31 31.22 31.27 31.19 31.21 0.0M
2025-01-30 31.25 31.25 31.19 31.20 0.0M
2025-01-29 31.24 31.24 31.16 31.17 0.0M
2025-01-28 31.15 31.20 31.12 31.19 0.0M
2025-01-27 31.10 31.19 31.10 31.16 0.1M
2025-01-24 31.24 31.24 31.20 31.24 0.0M
2025-01-23 31.19 31.20 31.07 31.20 0.0M
2025-01-22 31.17 31.22 31.17 31.18 0.0M
2025-01-21 31.02 31.22 31.02 31.15 0.0M
2025-01-17 31.18 31.19 31.10 31.10 0.0M
2025-01-16 31.07 31.12 31.05 31.09 0.2M
2025-01-15 31.05 31.06 31.03 31.05 0.0M
2025-01-14 30.94 30.98 30.87 30.94 0.0M
2025-01-13 30.89 30.91 30.84 30.91 0.0M
2025-01-10 30.94 30.94 30.86 30.91 0.1M
2025-01-08 30.94 30.99 30.91 30.99 0.0M
2025-01-07 31.03 31.03 30.95 30.96 0.0M
2025-01-06 31.08 31.08 31.00 31.02 0.0M
2025-01-03 30.95 31.01 30.82 31.01 0.0M
2025-01-02 30.93 30.93 30.87 30.92 0.4M