Premium
Allianzim US Large Cap Buffer20 Apr ETF (APRW)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0113 | 0.0338019742746 | 33.43 | 33.4413 | 33.19 | 12083 | 33.35904344 | SP |
| 4 | 0.5113 | 1.55268751898 | 32.93 | 33.4413 | 32.65 | 8047 | 33.15690773 | SP |
| 12 | 0.6413 | 1.95518292683 | 32.8 | 33.4413 | 32.56 | 14193 | 32.97663084 | SP |
| 26 | 2.1563 | 6.89244046668 | 31.285 | 33.4413 | 30.22 | 48242 | 31.51205924 | SP |
| 52 | 3.6013 | 12.0686997319 | 29.84 | 33.4413 | 29.49 | 70206 | 30.70817208 | SP |
| 156 | 7.4213 | 28.5215219062 | 26.02 | 33.4413 | 25.5 | 47331 | 29.65142616 | SP |
| 260 | 7.4213 | 28.5215219062 | 26.02 | 33.4413 | 25.5 | 47331 | 29.65142616 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 33.390099 | 0.07 | 0.20 | 33.36 | 33.4 | 33.31 | 9243 |
| 1738193400 | 33.3243 | -0.04 | -0.12 | 33.335 | 33.3401 | 33.28 | 11400 |
| 1738107000 | 33.3635 | 0.13 | 0.40 | 33.29 | 33.3635 | 33.259999 | 2044 |
| 1738020600 | 33.229999 | -0.17 | -0.51 | 33.189999 | 33.25 | 33.189999 | 8502 |
| 1737761400 | 33.4 | 0.02 | 0.07 | 33.43 | 33.439 | 33.3801 | 29227 |
| 1737675000 | 33.375 | 0 | 0.00 | 33.375 | 33.375 | 33.375 | 0 |
| 1737588600 | 33.375 | 0.05 | 0.15 | 33.38 | 33.38 | 33.36 | 2670 |
| 1737502200 | 33.325 | 0.1 | 0.30 | 33.28 | 33.325 | 33.25 | 3544 |
| 1737156600 | 33.225 | 0.14 | 0.42 | 33.2 | 33.225 | 33.2 | 1988 |
| 1737070200 | 33.0873 | -0.03 | -0.08 | 33.15 | 33.15 | 33.07 | 6412 |
| 1736983800 | 33.1149 | 0.3 | 0.91 | 33.06 | 33.1362 | 33.034999 | 6373 |
| 1736897400 | 32.815399 | 0.01 | 0.03 | 32.86 | 32.869999 | 32.72 | 5008 |
| 1736811000 | 32.8055 | 0.03 | 0.10 | 32.659999 | 32.8055 | 32.65 | 5340 |
| 1736551800 | 32.7729 | -0.19 | -0.57 | 32.869999 | 32.869999 | 32.71 | 4222 |
| 1736379000 | 32.961199 | 0.04 | 0.12 | 32.95 | 32.9699 | 32.88 | 4157 |
| 1736292600 | 32.921 | -0.14 | -0.43 | 33.1 | 33.11 | 32.89 | 20904 |
| 1736206200 | 33.0623 | 0.04 | 0.12 | 33.13 | 33.1599 | 33.04 | 6350 |
| 1735947000 | 33.0233 | 0.21 | 0.64 | 32.93 | 33.0233 | 32.92 | 9414 |
| 1735860600 | 32.8134 | -0.02 | -0.05 | 32.93 | 32.95 | 32.75 | 15745 |
| 1735687800 | 32.83 | -0.03 | -0.09 | 32.939999 | 32.939999 | 32.81 | 13353 |
| 1735601400 | 32.86 | -0.13 | -0.39 | 32.88 | 32.95 | 32.79 | 36059 |
| 1735342200 | 32.99 | -0.11 | -0.35 | 33.04 | 33.045 | 32.93 | 29435 |
| 1735255800 | 33.104999 | 0.01 | 0.05 | 33.1 | 33.11 | 33.07 | 9460 |
| 1735077840 | 33.09 | 0.16 | 0.49 | 32.99 | 33.09 | 32.99 | 5844 |
| 1734996600 | 32.93 | 0.07 | 0.20 | 32.9 | 32.939999 | 32.82 | 8578 |
| 1734737400 | 32.8634 | 0.2 | 0.62 | 32.65 | 32.93 | 32.65 | 13482 |
| 1734651000 | 32.659999 | -0.07 | -0.21 | 32.799999 | 32.81 | 32.659999 | 9931 |
| 1734564600 | 32.729999 | -0.34 | -1.03 | 33.04 | 33.09 | 32.689999 | 10143 |
| 1734478200 | 33.069499 | -0.04 | -0.12 | 33.06 | 33.0706 | 33.03 | 7579 |
| 1734391800 | 33.11 | 0.04 | 0.12 | 33.09 | 33.119999 | 33.08 | 3555 |
| 1734132600 | 33.07 | 0.01 | 0.02 | 33.1 | 33.1 | 33.04 | 12413 |
| 1734046200 | 33.064999 | -0.04 | -0.11 | 33.07 | 33.09 | 33.06 | 3184 |
| 1733959800 | 33.1 | 0.07 | 0.20 | 33.07 | 33.1209 | 33.04 | 16519 |
| 1733873400 | 33.034999 | -0.02 | -0.08 | 33.03 | 33.06 | 33.009999 | 20764 |
| 1733787000 | 33.0599 | -0.05 | -0.15 | 33.11 | 33.11 | 33.02 | 7178 |
| 1733527800 | 33.1099 | 0.03 | 0.08 | 33.0918 | 33.128 | 33.0878 | 2673 |
| 1733441400 | 33.0846 | 0.05 | 0.17 | 33.06 | 33.1 | 33.0157 | 11538 |
| 1733355000 | 33.03 | 0.01 | 0.02 | 33.0542 | 33.07 | 33.03 | 15632 |
| 1733268600 | 33.025 | 0.02 | 0.06 | 33 | 33.025 | 32.99 | 188400 |
| 1733182200 | 33.005 | 0.01 | 0.03 | 33 | 33.009999 | 32.979999 | 23482 |
| 1732917840 | 32.994999 | 0.08 | 0.24 | 32.979999 | 33.009999 | 32.97 | 3048 |
| 1732750200 | 32.917499 | -0.03 | -0.08 | 32.939999 | 32.9699 | 32.89 | 4447 |
| 1732663800 | 32.945 | 0.05 | 0.15 | 32.92 | 32.945 | 32.869999 | 20982 |
| 1732577400 | 32.895 | 0.05 | 0.15 | 32.93 | 32.93 | 32.86 | 6010 |
| 1732318200 | 32.8455 | 0.09 | 0.26 | 32.759999 | 32.8455 | 32.759999 | 12839 |
| 1732231800 | 32.7593 | 0.06 | 0.18 | 32.67 | 32.77 | 32.659999 | 7701 |
| 1732145400 | 32.7004 | -0.01 | -0.04 | 32.7 | 32.7004 | 32.6 | 24793 |
| 1732059000 | 32.7128 | 0.04 | 0.13 | 32.6 | 32.723399 | 32.6 | 15081 |
| 1731972600 | 32.670499 | 0.05 | 0.15 | 32.63 | 32.72 | 32.61 | 3375 |
| 1731713400 | 32.6222 | -0.13 | -0.41 | 32.7 | 32.7 | 32.56 | 3068 |
| 1731627000 | 32.7553 | -0.05 | -0.14 | 32.799999 | 32.819899 | 32.7404 | 11735 |
| 1731540600 | 32.8023 | 0.01 | 0.03 | 32.79 | 32.83 | 32.780099 | 23560 |
| 1731454200 | 32.7929 | -0.01 | -0.04 | 32.81 | 32.8308 | 32.77 | 9754 |
| 1731367800 | 32.804699 | -0 | -0.00 | 32.85 | 32.85 | 32.79 | 16219 |
| 1731108600 | 32.805 | 0.04 | 0.14 | 32.799999 | 32.8128 | 32.79 | 2069 |
| 1731022200 | 32.7607 | 0.1 | 0.30 | 32.72 | 32.7607 | 32.72 | 5015 |
| 1730935800 | 32.662 | 0.32 | 1.00 | 32.6 | 32.6899 | 32.58 | 8363 |
| 1730849400 | 32.3402 | 0.16 | 0.51 | 32.21 | 32.3423 | 32.21 | 9019 |
| 1730763000 | 32.176299 | -0.05 | -0.14 | 32.21 | 32.2488 | 32.1404 | 14267 |
| 1730500200 | 32.2213 | 0.03 | 0.10 | 32.232999 | 32.32 | 32.22 | 7875 |
| 1730413800 | 32.1906 | -0.24 | -0.74 | 32.235 | 32.25 | 32.1803 | 11490 |
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
