Premium
Kurv Yield Premium Strategy Amazon AMZN ETF (AMZP)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3525 | -1.04197457878 | 33.83 | 33.9 | 32.6 | 38631 | 33.4859788 | SP |
| 4 | 0.9475 | 2.91269597295 | 32.53 | 34.1 | 31.55 | 19695 | 33.41702849 | SP |
| 12 | 1.9175 | 6.0757287706 | 31.56 | 34.67 | 29.5 | 11196 | 33.04477272 | SP |
| 26 | 6.5875 | 24.49795463 | 26.89 | 34.67 | 26.27 | 6113 | 32.26792709 | SP |
| 52 | 3.8875 | 13.1378844204 | 29.59 | 34.67 | 25.19 | 4059 | 31.77245024 | SP |
| 156 | 8.4975 | 34.017213771 | 24.98 | 34.67 | 24.97 | 3337 | 31.58118417 | SP |
| 260 | 8.4975 | 34.017213771 | 24.98 | 34.67 | 24.97 | 3337 | 31.58118417 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 32.6 | -0.9 | -2.69 | 33.54 | 33.54 | 32.521299 | 52908 |
| 1738884600 | 33.5 | 0.25 | 0.75 | 33.34 | 33.7899 | 33.34 | 59231 |
| 1738798200 | 33.25 | -0.63 | -1.86 | 33.86 | 33.86 | 33.25 | 38987 |
| 1738711800 | 33.88 | 0.44 | 1.32 | 33.78 | 33.9 | 33.4988 | 27612 |
| 1738625400 | 33.439999 | -0.02 | -0.06 | 33.509999 | 33.53 | 32.979999 | 38055 |
| 1738366200 | 33.46 | 0.26 | 0.78 | 33.83 | 33.83 | 33.31 | 29269 |
| 1738279800 | 33.2 | -0.18 | -0.55 | 33.82 | 33.82 | 32.9895 | 19772 |
| 1738193400 | 33.3823 | -0.09 | -0.28 | 34 | 34 | 33.318199 | 9382 |
| 1738107000 | 33.4747 | 0.18 | 0.55 | 33.299999 | 33.74 | 33.101 | 28634 |
| 1738020600 | 33.29 | 0.02 | 0.06 | 32.42 | 33.29 | 32.42 | 18906 |
| 1737761400 | 33.27 | -0.66 | -1.93 | 33.69 | 33.69 | 33.1281 | 21807 |
| 1737675000 | 33.925 | 0 | 0.00 | 33.925 | 33.925 | 33.925 | 0 |
| 1737588600 | 33.925 | 0.38 | 1.13 | 34.1 | 34.1 | 33.5798 | 25328 |
| 1737502200 | 33.5465 | 0.57 | 1.72 | 33.8 | 33.8 | 33.121 | 18418 |
| 1737156600 | 32.9784 | 0.65 | 2.00 | 33.47 | 33.47 | 32.6687 | 5484 |
| 1737070200 | 32.3311 | -0.33 | -1.01 | 32.42 | 32.82 | 32.33 | 1774 |
| 1736983800 | 32.6595 | 0.76 | 2.39 | 32.229999 | 32.6595 | 32.229999 | 1678 |
| 1736897400 | 31.898 | -0.14 | -0.44 | 32 | 32.32 | 31.55 | 2749 |
| 1736811000 | 32.0382 | -0.01 | -0.02 | 32.47 | 32.47 | 31.71 | 3830 |
| 1736551800 | 32.045699 | -0.37 | -1.13 | 32.53 | 32.53 | 31.87 | 3599 |
| 1736379000 | 32.4108 | 0.01 | 0.04 | 32.45 | 32.5411 | 32.25 | 2391 |
| 1736292600 | 32.3971 | -0.6 | -1.82 | 33.39 | 33.39 | 32.29 | 6565 |
| 1736206200 | 32.9975 | 0.34 | 1.04 | 33.45 | 33.45 | 32.82 | 4811 |
| 1735947000 | 32.6567 | 0.38 | 1.19 | 32.939999 | 32.939999 | 32.39 | 14460 |
| 1735860600 | 32.2734 | 0.2 | 0.63 | 32.549999 | 32.61 | 31.89 | 16188 |
| 1735687800 | 32.07 | -0.37 | -1.13 | 32.4 | 32.439999 | 32.07 | 5568 |
| 1735601400 | 32.435 | -0.11 | -0.32 | 32.21 | 32.45 | 32.0499 | 21624 |
| 1735342200 | 32.54 | -0.42 | -1.27 | 32.88 | 32.89 | 32.3099 | 7578 |
| 1735255800 | 32.959899 | -0.16 | -0.47 | 33.049999 | 33.0781 | 32.92 | 16720 |
| 1735077840 | 33.1165 | -0.34 | -1.01 | 33.06 | 33.15 | 32.85 | 3759 |
| 1734996600 | 33.455199 | 0.09 | 0.28 | 33.88 | 33.88 | 33.0671 | 9836 |
| 1734737400 | 33.363 | 0.28 | 0.85 | 32.93 | 33.45 | 32.7487 | 2875 |
| 1734651000 | 33.0812 | 0.22 | 0.67 | 33.8 | 33.8 | 33.0812 | 8087 |
| 1734564600 | 32.8599 | -1.04 | -3.07 | 34.67 | 34.67 | 32.79 | 7121 |
| 1734478200 | 33.9 | -0.12 | -0.35 | 34.48 | 34.48 | 33.6099 | 12027 |
| 1734391800 | 34.0202 | 0.46 | 1.37 | 34.31 | 34.31 | 33.6799 | 6007 |
| 1734132600 | 33.56 | -0.16 | -0.47 | 34.52 | 34.52 | 33.46 | 9529 |
| 1734046200 | 33.719 | -0.07 | -0.21 | 34.23 | 34.23 | 33.61 | 6017 |
| 1733959800 | 33.7907 | 0.53 | 1.60 | 33.92 | 33.92 | 33.73 | 3659 |
| 1733873400 | 33.2599 | -0.1 | -0.29 | 33.87 | 33.87 | 33.2599 | 5250 |
| 1733787000 | 33.3575 | -0.12 | -0.37 | 33.69 | 33.75 | 33.3575 | 5701 |
| 1733527800 | 33.4814 | 0.71 | 2.16 | 32.7 | 33.5 | 32.7 | 6757 |
| 1733441400 | 32.7727 | 0.23 | 0.72 | 33.009999 | 33.009999 | 32.549999 | 4873 |
| 1733355000 | 32.5384 | 0.51 | 1.59 | 32.81 | 32.81 | 32.32 | 6840 |
| 1733268600 | 32.03 | 0.35 | 1.10 | 31.89 | 32.049999 | 31.75 | 4510 |
| 1733182200 | 31.68 | 0.43 | 1.38 | 32.009999 | 32.009999 | 31.5914 | 5027 |
| 1732917840 | 31.2501 | 0.3 | 0.97 | 31.43 | 31.43 | 30.85 | 3814 |
| 1732750200 | 30.95 | -0.27 | -0.87 | 31.06 | 31.12 | 30.92 | 5564 |
| 1732663800 | 31.2215 | 0.9 | 2.98 | 30.89 | 31.24 | 30.68 | 2977 |
| 1732577400 | 30.3175 | 0.66 | 2.21 | 29.73 | 30.37 | 29.73 | 4128 |
| 1732318200 | 29.6617 | -0.16 | -0.53 | 29.75 | 29.85 | 29.5 | 1532 |
| 1732231800 | 29.8195 | -0.63 | -2.05 | 31.01 | 31.01 | 29.75 | 7612 |
| 1732145400 | 30.4447 | -0.9 | -2.87 | 30.6997 | 30.75 | 30.16 | 4664 |
| 1732059000 | 31.3443 | 0.46 | 1.49 | 31.07 | 31.42 | 30.7 | 8895 |
| 1731972600 | 30.8848 | -0.38 | -1.20 | 31.73 | 31.73 | 30.8848 | 2183 |
| 1731713400 | 31.26 | -0.73 | -2.29 | 31.56 | 31.6227 | 30.935 | 4935 |
| 1731627000 | 31.9933 | -0.12 | -0.36 | 32.32 | 32.32 | 31.9933 | 1877 |
| 1731540600 | 32.11 | 0.35 | 1.11 | 32.009999 | 32.159999 | 31.8775 | 1885 |
| 1731454200 | 31.7561 | 0.13 | 0.42 | 31.95 | 31.95 | 31.5972 | 4309 |
| 1731367800 | 31.6248 | -0.08 | -0.24 | 31.71 | 31.71 | 31.56 | 4759 |
| 1731108600 | 31.7007 | -0.09 | -0.30 | 30.43 | 31.74 | 30.43 | 1101 |
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
