Premium
Allianzim US Large Cap Buffer10 Apr ETF (APRT)
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 | 0.6324 | 1.64902216428 | 38.35 | 39.27 | 38.35 | 5577 | 38.91189462 | SP |
| 4 | 0.0024 | 0.00615700359159 | 38.98 | 39.3274 | 38.35 | 2310 | 38.98410005 | SP |
| 12 | 1.3324 | 3.53891102258 | 37.65 | 39.3274 | 36.89 | 15498 | 38.14910158 | SP |
| 26 | 2.8424 | 7.86496956281 | 36.14 | 39.3274 | 34.73 | 21377 | 36.81113511 | SP |
| 52 | 5.4524 | 16.2612585744 | 33.53 | 39.3274 | 33.1635 | 25076 | 35.67708625 | SP |
| 156 | 11.7224 | 43.0022010271 | 27.26 | 39.3274 | 26.3501 | 15440 | 34.33556213 | SP |
| 260 | 11.7224 | 43.0022010271 | 27.26 | 39.3274 | 26.3501 | 15440 | 34.33556213 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 38.9824 | -0.27 | -0.70 | 38.87 | 38.9824 | 38.87 | 170 |
| 1735255800 | 39.2554 | 0.06 | 0.16 | 39.15 | 39.27 | 39.15 | 1284 |
| 1735077840 | 39.1937 | 0.23 | 0.60 | 39.01 | 39.1937 | 39.01 | 322 |
| 1734996600 | 38.9592 | 0.18 | 0.45 | 38.8 | 38.9592 | 38.69 | 12086 |
| 1734737400 | 38.7838 | 0.3 | 0.78 | 38.61 | 38.91 | 38.6 | 8585 |
| 1734651000 | 38.4854 | -0.03 | -0.09 | 38.52 | 38.64 | 38.4854 | 1370 |
| 1734564600 | 38.52 | -0.7 | -1.77 | 39.2 | 39.2485 | 38.46 | 3187 |
| 1734478200 | 39.2156 | -0.05 | -0.13 | 39.161 | 39.2156 | 39.161 | 1939 |
| 1734391800 | 39.2656 | 0.07 | 0.19 | 39.289 | 39.3 | 39.26 | 861 |
| 1734132600 | 39.192 | 0.01 | 0.03 | 39.15 | 39.2 | 39.1101 | 925 |
| 1734046200 | 39.18 | -0.05 | -0.13 | 39.26 | 39.26 | 39.18 | 470 |
| 1733959800 | 39.23 | 0.14 | 0.36 | 39.2829 | 39.2829 | 39.23 | 2354 |
| 1733873400 | 39.09 | -0.04 | -0.10 | 39.141 | 39.147 | 39.09 | 1405 |
| 1733787000 | 39.13 | -0.16 | -0.41 | 39.28 | 39.28 | 39.13 | 253 |
| 1733527800 | 39.293 | 0.11 | 0.28 | 39.2916 | 39.3274 | 39.26 | 1341 |
| 1733441400 | 39.185 | -0.08 | -0.19 | 39.25 | 39.25 | 39.1808 | 671 |
| 1733355000 | 39.26 | 0.1 | 0.27 | 39.21 | 39.26 | 39.2019 | 3152 |
| 1733268600 | 39.155 | 0.02 | 0.06 | 39.09 | 39.155 | 39.09 | 1970 |
| 1733182200 | 39.13 | 0.04 | 0.11 | 39.13 | 39.13 | 39.1 | 685 |
| 1732917840 | 39.0857 | 0.15 | 0.39 | 38.98 | 39.0857 | 38.98 | 176 |
| 1732750200 | 38.9351 | -0.08 | -0.21 | 39 | 39.01 | 38.9 | 752 |
| 1732663800 | 39.0179 | 0.11 | 0.29 | 38.93 | 39.0179 | 38.93 | 810 |
| 1732577400 | 38.9039 | 0.09 | 0.24 | 38.97 | 38.97 | 38.84 | 1441 |
| 1732318200 | 38.809 | 0.13 | 0.35 | 38.73 | 38.809 | 38.71 | 793 |
| 1732231800 | 38.6755 | 0.14 | 0.36 | 38.5 | 38.73 | 38.43 | 3185 |
| 1732145400 | 38.5363 | -0.01 | -0.03 | 38.56 | 38.56 | 38.32 | 7172 |
| 1732059000 | 38.5497 | 0.09 | 0.22 | 38.3 | 38.5497 | 38.3 | 3478 |
| 1731972600 | 38.4635 | 0.12 | 0.31 | 38.39 | 38.48 | 38.38 | 2628 |
| 1731713400 | 38.3464 | -0.32 | -0.81 | 38.5 | 38.5071 | 38.3 | 5539 |
| 1731627000 | 38.6614 | -0.11 | -0.28 | 38.6905 | 38.6905 | 38.6611 | 2038 |
| 1731540600 | 38.7713 | 0.02 | 0.05 | 38.79 | 38.8 | 38.75 | 2567 |
| 1731454200 | 38.7501 | -0.04 | -0.10 | 38.82 | 38.8253 | 38.7501 | 6767 |
| 1731367800 | 38.7871 | 0.01 | 0.04 | 38.83 | 38.83 | 38.7871 | 643 |
| 1731108600 | 38.7726 | 0.09 | 0.22 | 38.76 | 38.7726 | 38.76 | 229 |
| 1731022200 | 38.6869 | 0.16 | 0.40 | 38.6 | 38.6869 | 38.25 | 3583 |
| 1730935800 | 38.531 | 0.66 | 1.73 | 38.4784 | 38.531 | 38.4784 | 164 |
| 1730849400 | 37.8755 | 0.29 | 0.78 | 37.64 | 37.8755 | 37.64 | 8135 |
| 1730763000 | 37.5842 | -0.09 | -0.25 | 37.62 | 37.7 | 37.57 | 1119 |
| 1730500200 | 37.6766 | 0.09 | 0.23 | 37.7 | 37.8001 | 37.62 | 2083 |
| 1730413800 | 37.59 | -0.45 | -1.19 | 37.86 | 37.86 | 37.59 | 2609 |
| 1730327400 | 38.0432 | -0.07 | -0.18 | 38.04 | 38.17 | 38.04 | 3083 |
| 1730241000 | 38.11 | 0.02 | 0.06 | 38.04 | 38.17 | 38 | 5421 |
| 1730154600 | 38.088 | 0.09 | 0.24 | 38.13 | 38.1387 | 38.088 | 1029 |
| 1729895400 | 37.9968 | -0.02 | -0.05 | 38.12 | 38.12 | 37.9968 | 3102 |
| 1729809000 | 38.0172 | 0.08 | 0.20 | 38 | 38.0172 | 37.91 | 12311 |
| 1729722600 | 37.9418 | -0.24 | -0.63 | 38.075 | 38.075 | 37.89 | 17602 |
| 1729636200 | 38.182 | 0.04 | 0.10 | 38.06 | 38.182 | 38.06 | 94211 |
| 1729549800 | 38.1445 | -0.05 | -0.13 | 38.17 | 38.19 | 38.04 | 723 |
| 1729290600 | 38.1955 | 0.11 | 0.29 | 38.15 | 38.1955 | 38.12 | 2075 |
| 1729204200 | 38.085 | 0 | 0.01 | 38.24 | 38.24 | 38.085 | 11828 |
| 1729117800 | 38.0819 | 0.11 | 0.30 | 37.98 | 38.0819 | 36.89 | 627341 |
| 1729031400 | 37.968 | -0.18 | -0.47 | 38.0702 | 38.0702 | 37.94 | 3299 |
| 1728945000 | 38.1484 | 0.18 | 0.48 | 37.95 | 38.1484 | 37.95 | 1262 |
| 1728685800 | 37.9648 | 0.12 | 0.33 | 37.74 | 37.99 | 37.74 | 7695 |
| 1728599400 | 37.84 | -0.06 | -0.15 | 37.83 | 37.8899 | 37.785 | 1903 |
| 1728513000 | 37.8986 | 0.19 | 0.50 | 37.684 | 37.8986 | 37.684 | 1454 |
| 1728426600 | 37.7098 | 0.25 | 0.68 | 37.63 | 37.7098 | 37.57 | 2288 |
| 1728340200 | 37.4553 | -0.25 | -0.67 | 37.63 | 37.63 | 37.44 | 1900 |
| 1728081000 | 37.7067 | 0.24 | 0.63 | 37.65 | 37.7067 | 37.575 | 214 |
| 1727994600 | 37.4702 | -0.07 | -0.18 | 37.5 | 37.535 | 37.44 | 3925 |
| 1727908200 | 37.5373 | 0.04 | 0.11 | 37.52 | 37.5476 | 37.48 | 2023 |
| 1727821800 | 37.4948 | -0.29 | -0.76 | 37.45 | 37.59 | 37.38 | 2592 |
| 1727735400 | 37.7824 | 0.13 | 0.35 | 37.65 | 37.7824 | 37.54 | 1019 |
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
