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 | 1.16 | 3.75526060214 | 30.89 | 32.05 | 30.68 | 4346 | 31.2734695 | SP |
| 4 | 1.47 | 4.80706344016 | 30.58 | 32.32 | 29.5 | 3924 | 31.08886194 | SP |
| 12 | 3.56 | 12.4956124956 | 28.49 | 32.32 | 28.22 | 2695 | 30.23850562 | SP |
| 26 | 2.39 | 8.05799055968 | 29.66 | 32.32 | 25.19 | 2189 | 29.73738133 | SP |
| 52 | 5.41 | 20.3078078078 | 26.64 | 32.32 | 25.19 | 1942 | 29.87813184 | SP |
| 156 | 7.07 | 28.3026421137 | 24.98 | 32.32 | 24.97 | 1836 | 29.74152922 | SP |
| 260 | 7.07 | 28.3026421137 | 24.98 | 32.32 | 24.97 | 1836 | 29.74152922 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728081000 | 29.1675 | 0.59 | 2.07 | 29.23 | 29.23 | 28.88 | 1599 |
| 1727994600 | 28.577 | -0.41 | -1.41 | 28.62 | 28.75 | 28.5242 | 924 |
| 1727908200 | 28.9857 | 0 | 0.00 | 29.07 | 29.07 | 28.92 | 544 |
| 1727821800 | 28.9852 | -0.25 | -0.86 | 29.14 | 29.14 | 28.75 | 1120 |
| 1727735400 | 29.2364 | -0.12 | -0.42 | 29.43 | 29.43 | 29.16 | 2282 |
| 1727476200 | 29.3587 | -0.21 | -0.71 | 29.36 | 29.59 | 29.3587 | 1072 |
| 1727389800 | 29.5692 | -0.09 | -0.30 | 29.56 | 29.74 | 29.56 | 1410 |
| 1727303400 | 29.6578 | -0.46 | -1.52 | 29.88 | 29.88 | 29.6578 | 842 |
| 1727217000 | 30.117 | 0.03 | 0.09 | 30.26 | 30.26 | 29.84 | 5867 |
| 1727130600 | 30.089 | 0.22 | 0.73 | 30 | 30.089 | 29.93 | 893 |
| 1726871400 | 29.87 | 0.13 | 0.44 | 29.85 | 29.87 | 29.61 | 1847 |
| 1726785000 | 29.7387 | 0.34 | 1.17 | 29.52 | 29.765 | 29.52 | 510 |
| 1726698600 | 29.3943 | -0.02 | -0.05 | 29.47 | 29.59 | 29.322 | 2562 |
| 1726612200 | 29.4101 | 0.18 | 0.62 | 29.55 | 29.55 | 29.4101 | 272 |
| 1726525800 | 29.2283 | -0.12 | -0.42 | 29.3 | 29.3 | 29.13 | 1278 |
| 1726266600 | 29.3525 | 0.03 | 0.11 | 29.15 | 29.45 | 29.15 | 1810 |
| 1726180200 | 29.32 | 0.22 | 0.74 | 29.24 | 29.325 | 29.12 | 956 |
| 1726093800 | 29.1036 | 0.54 | 1.88 | 28.56 | 29.1036 | 28.22 | 2446 |
| 1726007400 | 28.5668 | 0.52 | 1.85 | 28.49 | 28.615 | 28.2834 | 1076 |
| 1725921000 | 28.047 | 0.55 | 2.02 | 28.05 | 28.05 | 27.89 | 1283 |
| 1725661800 | 27.4922 | -0.81 | -2.86 | 28.45 | 28.45 | 27.4922 | 3629 |
| 1725575400 | 28.303 | 0.52 | 1.87 | 28.98 | 28.98 | 28.27 | 1962 |
| 1725489000 | 27.7834 | -0.39 | -1.37 | 28.05 | 28.15 | 27.7834 | 1420 |
| 1725402600 | 28.1698 | -0.43 | -1.51 | 28.51 | 28.51 | 28.11 | 3092 |
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
