Premium
Aptus April Buffer ETF (APRB)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.298118129309 | 26.835 | 26.835 | 26.69 | 1415 | 26.74593829 | SP |
| 4 | -0.085 | -0.316691505216 | 26.84 | 26.8999 | 26.51 | 1421 | 26.72831532 | SP |
| 12 | 1.3675 | 5.38650910881 | 25.3875 | 26.8999 | 25.305 | 1905 | 26.27586692 | SP |
| 26 | 1.0543 | 4.10222289665 | 25.7007 | 26.8999 | 24.8439 | 4182 | 25.79828174 | SP |
| 52 | 1.785 | 7.14857829395 | 24.97 | 26.8999 | 24.8439 | 7346 | 25.50033713 | SP |
| 156 | 1.785 | 7.14857829395 | 24.97 | 26.8999 | 24.8439 | 7346 | 25.50033713 | SP |
| 260 | 1.785 | 7.14857829395 | 24.97 | 26.8999 | 24.8439 | 7346 | 25.50033713 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 26.755 | 0.04 | 0.16 | 26.7118 | 26.755 | 26.7 | 3828 |
| 1782426600 | 26.7118 | 0.01 | 0.04 | 26.7001 | 26.745 | 26.69 | 646 |
| 1782340200 | 26.7001 | -0.05 | -0.19 | 26.75 | 26.79 | 26.7001 | 625 |
| 1782253800 | 26.75 | -0.06 | -0.22 | 26.81 | 26.81 | 26.71 | 1845 |
| 1782167400 | 26.81 | -0.03 | -0.09 | 26.835 | 26.835 | 26.81 | 133 |
| 1781821800 | 26.835 | 0.1 | 0.36 | 26.7393 | 26.835 | 26.7393 | 582 |
| 1781735400 | 26.7393 | -0.13 | -0.47 | 26.865 | 26.865 | 26.71 | 429 |
| 1781649000 | 26.865 | -0.01 | -0.02 | 26.8715 | 26.8999 | 26.83 | 278 |
| 1781562600 | 26.8715 | 0.14 | 0.53 | 26.729 | 26.89 | 26.729 | 1148 |
| 1781303400 | 26.729 | 0.01 | 0.03 | 26.72 | 26.729 | 26.72 | 39 |
| 1781217000 | 26.72 | 0.18 | 0.68 | 26.5397 | 26.73 | 26.51 | 14403 |
| 1781130600 | 26.5397 | -0.11 | -0.41 | 26.65 | 26.65 | 26.5397 | 873 |
| 1781044200 | 26.65 | -0.05 | -0.17 | 26.695 | 26.695 | 26.59 | 1837 |
| 1780957800 | 26.695 | 0.03 | 0.11 | 26.6646 | 26.695 | 26.6646 | 0 |
| 1780698600 | 26.6646 | -0.19 | -0.71 | 26.855 | 26.855 | 26.6646 | 35 |
| 1780612200 | 26.855 | 0.05 | 0.17 | 26.8098 | 26.855 | 26.8098 | 251 |
| 1780525800 | 26.8098 | -0.03 | -0.11 | 26.84 | 26.84 | 26.8098 | 0 |
| 1780439400 | 26.84 | 0 | 0.00 | 26.84 | 26.84 | 26.84 | 43 |
| 1780353000 | 26.84 | 0 | 0.00 | 26.84 | 26.84 | 26.84 | 0 |
| 1780093800 | 26.84 | 0.05 | 0.19 | 26.79 | 26.84 | 26.79 | 0 |
| 1780007400 | 26.79 | 0.06 | 0.22 | 26.73 | 26.84 | 26.73 | 9832 |
| 1779921000 | 26.73 | -0.03 | -0.09 | 26.755 | 26.755 | 26.73 | 140 |
| 1779834600 | 26.755 | 0.05 | 0.21 | 26.7 | 26.755 | 26.7 | 400 |
| 1779489000 | 26.7 | 0.02 | 0.07 | 26.6812 | 26.705 | 26.68 | 2021 |
| 1779402600 | 26.6812 | 0.03 | 0.12 | 26.6497 | 26.6812 | 26.61 | 358 |
| 1779316200 | 26.6497 | 0.08 | 0.30 | 26.5709 | 26.6497 | 26.5709 | 1113 |
| 1779229800 | 26.5709 | -0.05 | -0.17 | 26.6163 | 26.6163 | 26.55 | 1171 |
| 1779143400 | 26.6163 | 0.02 | 0.06 | 26.6 | 26.65 | 26.59 | 1041 |
| 1778884200 | 26.6 | -0.07 | -0.24 | 26.665 | 26.665 | 26.58 | 243 |
| 1778797800 | 26.665 | 0.09 | 0.32 | 26.58 | 26.6799 | 26.58 | 3136 |
| 1778711400 | 26.58 | 0.03 | 0.11 | 26.55 | 26.59 | 26.55 | 5173 |
| 1778625000 | 26.55 | -0.03 | -0.11 | 26.63 | 26.63 | 26.52 | 1086 |
| 1778538600 | 26.58 | -0.01 | -0.02 | 26.585 | 26.585 | 26.58 | 315 |
| 1778279400 | 26.585 | 0.07 | 0.28 | 26.51 | 26.59 | 26.51 | 1272 |
| 1778193000 | 26.51 | -0.01 | -0.04 | 26.52 | 26.58 | 26.5 | 2594 |
| 1778106600 | 26.52 | 0.07 | 0.26 | 26.45 | 26.55 | 26.45 | 1060 |
| 1778020200 | 26.45 | 0.09 | 0.33 | 26.363 | 26.46 | 26.363 | 996 |
| 1777933800 | 26.363 | -0.08 | -0.30 | 26.5 | 26.5 | 26.36 | 800 |
| 1777674600 | 26.4425 | 0.06 | 0.24 | 26.38 | 26.46 | 26.38 | 581 |
| 1777588200 | 26.38 | 0.09 | 0.35 | 26.2879 | 26.4 | 26.28 | 1513 |
| 1777501800 | 26.2879 | -0.02 | -0.07 | 26.305 | 26.31 | 26.2879 | 106 |
| 1777415400 | 26.305 | -0.03 | -0.12 | 26.3366 | 26.3366 | 26.26 | 7539 |
| 1777329000 | 26.3366 | 0.01 | 0.03 | 26.3298 | 26.3366 | 26.31 | 255 |
| 1777069800 | 26.3298 | 0.07 | 0.28 | 26.255 | 26.3298 | 26.255 | 376 |
| 1776983400 | 26.255 | -0.04 | -0.13 | 26.29 | 26.29 | 26.255 | 400 |
| 1776897000 | 26.29 | 0.13 | 0.50 | 26.16 | 26.29 | 26.16 | 2496 |
| 1776810600 | 26.16 | -0.1 | -0.36 | 26.2557 | 26.27 | 26.16 | 1339 |
| 1776724200 | 26.2557 | -0.02 | -0.09 | 26.28 | 26.28 | 26.2557 | 160 |
| 1776465000 | 26.28 | 0.12 | 0.44 | 26.165 | 26.3 | 26.165 | 2264 |
| 1776378600 | 26.165 | 0.02 | 0.10 | 26.14 | 26.165 | 26.14 | 200 |
| 1776292200 | 26.14 | 0.07 | 0.26 | 26.0725 | 26.14 | 26.0725 | 697 |
| 1776205800 | 26.0725 | 0.12 | 0.47 | 25.95 | 26.0725 | 25.95 | 470 |
| 1776119400 | 25.95 | 0.1 | 0.40 | 25.8463 | 25.95 | 25.8463 | 1234 |
| 1775860200 | 25.8463 | -0.02 | -0.09 | 25.87 | 25.9099 | 25.83 | 836 |
| 1775773800 | 25.87 | 0.09 | 0.37 | 25.7757 | 25.87 | 25.7757 | 305 |
| 1775687400 | 25.7757 | 0.32 | 1.26 | 25.4546 | 25.7757 | 25.4546 | 3543 |
| 1775601000 | 25.4546 | 0.01 | 0.05 | 25.4429 | 25.4546 | 25.305 | 5369 |
| 1775514600 | 25.4429 | 0.06 | 0.22 | 25.3875 | 25.45 | 25.38 | 21034 |
| 1775169000 | 25.3875 | -0 | -0.01 | 25.39 | 25.41 | 25.375 | 9369 |
| 1775082600 | 25.39 | 0.15 | 0.61 | 25.2373 | 25.4 | 25.2373 | 5959 |
| 1774996200 | 25.2373 | 0.39 | 1.56 | 24.85 | 25.3 | 24.85 | 15758 |
| 1774909800 | 24.85 | 0.01 | 0.02 | 24.8439 | 24.86 | 24.8439 | 9257 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
