Premium
Kurv Yield Premium Strategy Amazon AMZN ETF (AMZP)
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 | 0.67 | 2.08009934803 | 32.21 | 33.45 | 31.89 | 14309 | 32.40747294 | SP |
| 4 | -0.81 | -2.40427426536 | 33.69 | 34.67 | 31.89 | 8936 | 33.00141149 | SP |
| 12 | 3.7 | 12.6799177519 | 29.18 | 34.67 | 28.59 | 5280 | 32.02703937 | SP |
| 26 | 1.01 | 3.16912456856 | 31.87 | 34.67 | 25.19 | 3404 | 31.06269884 | SP |
| 52 | 6.28 | 23.6090225564 | 26.6 | 34.67 | 25.19 | 2639 | 30.77721827 | SP |
| 156 | 7.9 | 31.6253002402 | 24.98 | 34.67 | 24.97 | 2307 | 30.61794753 | SP |
| 260 | 7.9 | 31.6253002402 | 24.98 | 34.67 | 24.97 | 2307 | 30.61794753 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 32.6567 | 0.38 | 1.19 | 32.939999 | 32.939999 | 32.39 | 13860 |
| 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 | 21620 |
| 1735342200 | 32.54 | -0.42 | -1.27 | 32.88 | 32.88 | 32.3099 | 7556 |
| 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 | 33.31 | 9334 |
| 1734737400 | 33.363 | 0.28 | 0.85 | 32.93 | 33.45 | 32.7487 | 2869 |
| 1734651000 | 33.0812 | 0.22 | 0.67 | 33.8 | 33.8 | 33.0812 | 8083 |
| 1734564600 | 32.8599 | -1.04 | -3.07 | 34.67 | 34.67 | 32.79 | 7116 |
| 1734478200 | 33.9 | -0.12 | -0.35 | 34.48 | 34.48 | 33.6099 | 12020 |
| 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 | 9528 |
| 1734046200 | 33.719 | -0.07 | -0.21 | 34.23 | 34.23 | 33.61 | 6015 |
| 1733959800 | 33.7907 | 0.53 | 1.60 | 33.92 | 33.92 | 33.73 | 3657 |
| 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 | 5697 |
| 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 | 4871 |
| 1733355000 | 32.5384 | 0.51 | 1.59 | 32.81 | 32.81 | 32.32 | 6839 |
| 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 | 5026 |
| 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 | 5562 |
| 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 | 4127 |
| 1732318200 | 29.6617 | -0.16 | -0.53 | 29.75 | 29.85 | 29.5 | 1531 |
| 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 | 8887 |
| 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 | 1848 |
| 1731540600 | 32.11 | 0.35 | 1.11 | 32.009999 | 32.159999 | 31.8775 | 1794 |
| 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 |
| 1731022200 | 31.7951 | 0.29 | 0.92 | 31.42 | 31.85 | 31.42 | 1973 |
| 1730935800 | 31.5043 | 0.74 | 2.42 | 31.08 | 31.5043 | 31.06 | 4573 |
| 1730849400 | 30.7599 | 0.42 | 1.39 | 30.58 | 30.7599 | 30.5249 | 2703 |
| 1730763000 | 30.338 | -0.19 | -0.62 | 30.55 | 30.55 | 30.3 | 4898 |
| 1730500200 | 30.527 | 1.65 | 5.71 | 31.04 | 31.04 | 30.4 | 7332 |
| 1730413800 | 28.8788 | -0.8 | -2.71 | 30.39 | 30.39 | 28.8788 | 4260 |
| 1730327400 | 29.6833 | 0.18 | 0.61 | 29.5033 | 29.8792 | 29.5033 | 515 |
| 1730241000 | 29.5033 | 0.3 | 1.04 | 29.74 | 29.74 | 29.2269 | 628 |
| 1730154600 | 29.1998 | 0.09 | 0.32 | 29.47 | 29.47 | 29.1998 | 821 |
| 1729895400 | 29.108 | 0.15 | 0.52 | 29.33 | 29.33 | 29.108 | 4293 |
| 1729809000 | 28.9575 | 0.26 | 0.89 | 28.59 | 29.02 | 28.59 | 972 |
| 1729722600 | 28.7008 | -1.05 | -3.54 | 29.51 | 29.51 | 28.6917 | 3268 |
| 1729636200 | 29.7548 | 0.08 | 0.27 | 29.1 | 29.81 | 29.1 | 1967 |
| 1729549800 | 29.6734 | 0.01 | 0.04 | 30.14 | 30.14 | 29.4 | 2176 |
| 1729290600 | 29.6616 | 0.19 | 0.65 | 29.45 | 29.89 | 29.45 | 867 |
| 1729204200 | 29.4698 | 0.11 | 0.38 | 29.75 | 29.75 | 29.38 | 1054 |
| 1729117800 | 29.3587 | -0.07 | -0.22 | 29.62 | 29.62 | 29.3587 | 364 |
| 1729031400 | 29.4243 | -0.01 | -0.03 | 29.93 | 29.93 | 29.13 | 7958 |
| 1728945000 | 29.4346 | -0.15 | -0.50 | 29.18 | 29.58 | 29.18 | 1374 |
| 1728685800 | 29.5811 | 0.3 | 1.01 | 29.31 | 29.69 | 29.31 | 3879 |
| 1728599400 | 29.2847 | 0.19 | 0.65 | 29.2 | 29.34 | 29.2 | 1690 |
| 1728513000 | 29.0945 | 0.33 | 1.15 | 28.93 | 29.0945 | 28.7688 | 1690 |
| 1728426600 | 28.7634 | 0.3 | 1.04 | 28.78 | 28.78 | 28.59 | 1322 |
| 1728340200 | 28.4666 | -0.7 | -2.40 | 28.9 | 28.9 | 28.43 | 2038 |
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
