Premium
AllianzIM US Equity Buffer 10 Apr ETF (APRT)
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 | 0.41 | 0.899517332163 | 45.58 | 45.99 | 45.58 | 44314 | 45.83904734 | SP |
| 4 | 0.41 | 0.899517332163 | 45.58 | 45.99 | 45.12 | 12127 | 45.79203019 | SP |
| 12 | 2.3031 | 5.2718320595 | 43.6869 | 45.99 | 43.62 | 5099 | 45.579401 | SP |
| 26 | 4.27 | 10.2348993289 | 41.72 | 45.99 | 41.37 | 4556 | 44.07477034 | SP |
| 52 | 6.62 | 16.8148336297 | 39.37 | 45.99 | 39.2801 | 3412 | 42.86577822 | SP |
| 156 | 14.83 | 47.5930680359 | 31.16 | 45.99 | 29.8 | 11284 | 36.25049284 | SP |
| 260 | 18.73 | 68.708730741 | 27.26 | 45.99 | 26.3501 | 10614 | 35.39370522 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 45.99 | 0.15 | 0.32 | 45.92 | 46.035 | 45.84 | 55252 |
| 1783031400 | 45.845 | -0 | -0.01 | 45.8496 | 45.94 | 45.76 | 167660 |
| 1782945000 | 45.8496 | -0.02 | -0.05 | 45.78 | 45.89 | 45.78 | 1534 |
| 1782858600 | 45.8737 | 0.18 | 0.39 | 45.6964 | 45.8737 | 45.6964 | 766 |
| 1782772200 | 45.6964 | 0.15 | 0.32 | 45.58 | 45.74 | 45.58 | 7296 |
| 1782513000 | 45.5492 | 0.01 | 0.03 | 45.537 | 45.6 | 45.47 | 15233 |
| 1782426600 | 45.537 | 0.06 | 0.14 | 45.63 | 45.63 | 45.42 | 699 |
| 1782340200 | 45.4731 | -0.02 | -0.04 | 45.5 | 45.55 | 45.4731 | 1529 |
| 1782253800 | 45.4908 | -0.24 | -0.51 | 45.425 | 45.53 | 45.39 | 4803 |
| 1782167400 | 45.7261 | -0.05 | -0.11 | 45.76 | 45.76 | 45.7 | 396 |
| 1781821800 | 45.7745 | 0.22 | 0.49 | 45.5516 | 45.78 | 45.5516 | 7955 |
| 1781735400 | 45.5516 | -0.25 | -0.55 | 45.82 | 45.82 | 45.5516 | 620 |
| 1781649000 | 45.8057 | -0.03 | -0.06 | 45.84 | 45.845 | 45.8057 | 1033 |
| 1781562600 | 45.8316 | 0.28 | 0.62 | 45.81 | 45.87 | 45.81 | 2831 |
| 1781303400 | 45.5483 | 0.1 | 0.23 | 45.4443 | 45.56 | 45.4443 | 781 |
| 1781217000 | 45.4443 | 0.32 | 0.71 | 45.1251 | 45.4443 | 45.1251 | 186 |
| 1781130600 | 45.1251 | -0.29 | -0.63 | 45.4109 | 45.4109 | 45.12 | 1056 |
| 1781044200 | 45.4109 | -0.05 | -0.11 | 45.58 | 45.58 | 45.31 | 1574 |
| 1780957800 | 45.46 | 0.01 | 0.03 | 45.58 | 45.58 | 45.46 | 2333 |
| 1780698600 | 45.4463 | -0.39 | -0.85 | 45.76 | 45.76 | 45.4463 | 4280 |
| 1780612200 | 45.8368 | 0.08 | 0.18 | 45.7532 | 45.8368 | 45.7532 | 808 |
| 1780525800 | 45.7532 | -0.09 | -0.20 | 45.8448 | 45.8448 | 45.74 | 687 |
| 1780439400 | 45.8448 | 0.01 | 0.03 | 45.8301 | 45.85 | 45.82 | 3484 |
| 1780353000 | 45.8301 | 0.01 | 0.02 | 45.77 | 45.84 | 45.77 | 1732 |
| 1780093800 | 45.8196 | 0.07 | 0.15 | 45.77 | 45.8196 | 45.77 | 1184 |
| 1780007400 | 45.7497 | 0.1 | 0.22 | 45.6496 | 45.75 | 45.6496 | 678 |
| 1779921000 | 45.6496 | 0.02 | 0.04 | 45.64 | 45.6496 | 45.61 | 1153 |
| 1779834600 | 45.63 | 0.1 | 0.23 | 45.68 | 45.68 | 45.63 | 109 |
| 1779489000 | 45.5261 | 0.06 | 0.13 | 45.57 | 45.59 | 45.51 | 869 |
| 1779402600 | 45.4664 | 0.04 | 0.08 | 45.34 | 45.4664 | 45.34 | 956 |
| 1779316200 | 45.4299 | 0.21 | 0.47 | 45.33 | 45.43 | 45.33 | 1090 |
| 1779229800 | 45.2189 | -0.12 | -0.25 | 45.24 | 45.34 | 45.2189 | 1834 |
| 1779143400 | 45.3343 | 0.04 | 0.10 | 45.33 | 45.3343 | 45.33 | 84 |
| 1778884200 | 45.2907 | -0.17 | -0.37 | 45.3 | 45.3 | 45.2907 | 511 |
| 1778797800 | 45.4606 | 0.13 | 0.30 | 45.41 | 45.4606 | 45.41 | 20 |
| 1778711400 | 45.3256 | 0.05 | 0.11 | 45.277 | 45.33 | 45.277 | 1301 |
| 1778625000 | 45.277 | -0.01 | -0.02 | 45.2839 | 45.2839 | 45.23 | 1004 |
| 1778538600 | 45.2839 | -0.01 | -0.02 | 45.295 | 45.295 | 45.2839 | 24 |
| 1778279400 | 45.295 | 0.09 | 0.21 | 45.2 | 45.32 | 45.2 | 2302 |
| 1778193000 | 45.2 | -0.01 | -0.02 | 45.2099 | 45.2099 | 45.18 | 1500 |
| 1778106600 | 45.2099 | 0.25 | 0.55 | 45.1 | 45.2099 | 45.1 | 615 |
| 1778020200 | 44.9613 | 0.14 | 0.30 | 44.95 | 44.9896 | 44.95 | 378 |
| 1777933800 | 44.8254 | -0.12 | -0.27 | 44.91 | 44.93 | 44.8013 | 953 |
| 1777674600 | 44.9449 | 0.06 | 0.13 | 44.8856 | 45.02 | 44.8856 | 3795 |
| 1777588200 | 44.8856 | 0.25 | 0.57 | 44.76 | 44.8856 | 44.69 | 2597 |
| 1777501800 | 44.6318 | -0.04 | -0.09 | 44.66 | 44.66 | 44.62 | 360 |
| 1777415400 | 44.6714 | -0.08 | -0.18 | 44.754 | 44.754 | 44.66 | 422 |
| 1777329000 | 44.754 | 0.05 | 0.12 | 44.73 | 44.79 | 44.68 | 4797 |
| 1777069800 | 44.7 | 0.12 | 0.27 | 44.65 | 44.7599 | 44.65 | 6285 |
| 1776983400 | 44.5784 | -0.09 | -0.20 | 44.666 | 44.666 | 44.54 | 5508 |
| 1776897000 | 44.666 | 0.23 | 0.52 | 44.59 | 44.666 | 44.59 | 5322 |
| 1776810600 | 44.4357 | -0.15 | -0.33 | 44.581 | 44.581 | 44.4357 | 2743 |
| 1776724200 | 44.581 | -0.06 | -0.13 | 44.6401 | 44.6401 | 44.55 | 1276 |
| 1776465000 | 44.6401 | 0.24 | 0.54 | 44.53 | 44.68 | 44.53 | 2617 |
| 1776378600 | 44.3998 | 0.05 | 0.12 | 44.3449 | 44.4 | 44.33 | 2140 |
| 1776292200 | 44.3449 | 0.15 | 0.33 | 44.1993 | 44.3449 | 44.1993 | 2937 |
| 1776205800 | 44.1993 | 0.25 | 0.56 | 43.9537 | 44.21 | 43.9537 | 1984 |
| 1776119400 | 43.9537 | 0.27 | 0.61 | 43.6869 | 43.9537 | 43.62 | 2012 |
| 1775860200 | 43.6869 | -0.04 | -0.10 | 43.76 | 43.81 | 43.67 | 1746 |
| 1775773800 | 43.7302 | 0.25 | 0.58 | 43.49 | 43.7302 | 43.49 | 2158 |
| 1775687400 | 43.48 | 0.63 | 1.48 | 43.55 | 43.555 | 43.46 | 33308 |
| 1775601000 | 42.8455 | 0.02 | 0.05 | 42.8235 | 42.8455 | 42.62 | 2332 |
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.
