Premium
AllianzIM US Equity Buffer 20 Apr ETF (APRW)
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 | -0.265 | -0.715346200567 | 37.045 | 37.1 | 36.745 | 7360 | 36.90614274 | SP |
| 4 | -0.055 | -0.149314510656 | 36.835 | 37.1 | 36.745 | 7928 | 36.93211289 | SP |
| 12 | 1.62 | 4.60750853242 | 35.16 | 37.1 | 35.1496 | 24367 | 35.82704076 | SP |
| 26 | 2.0876 | 6.01745627284 | 34.6924 | 37.1 | 34.63 | 16052 | 35.59506377 | SP |
| 52 | 3.75 | 11.353315168 | 33.03 | 37.1 | 32.8799 | 12288 | 35.00407639 | SP |
| 156 | 8.98 | 32.3021582734 | 27.8 | 37.1 | 27.4 | 35025 | 31.05971084 | SP |
| 260 | 10.76 | 41.3528055342 | 26.02 | 37.1 | 25.5 | 35150 | 30.35917331 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 36.7536 | -0.13 | -0.34 | 36.8793 | 36.89 | 36.745 | 4044 |
| 1781044200 | 36.8793 | -0.03 | -0.08 | 36.97 | 36.97 | 36.79 | 8358 |
| 1780957800 | 36.9105 | 0.03 | 0.07 | 36.98 | 36.98 | 36.9105 | 6345 |
| 1780698600 | 36.883 | -0.2 | -0.54 | 37.03 | 37.03 | 36.865 | 11951 |
| 1780612200 | 37.0848 | 0.04 | 0.11 | 37.045 | 37.1 | 37.045 | 6102 |
| 1780525800 | 37.045 | -0.04 | -0.09 | 37.05 | 37.07 | 37.03 | 15679 |
| 1780439400 | 37.08 | 0.02 | 0.05 | 37.06 | 37.085 | 37.06 | 11823 |
| 1780353000 | 37.06 | 0.02 | 0.05 | 37.05 | 37.09 | 37.05 | 5497 |
| 1780093800 | 37.04 | 0 | 0.00 | 37.0397 | 37.09 | 37.0397 | 3390 |
| 1780007400 | 37.0397 | 0.06 | 0.16 | 36.97 | 37.05 | 36.97 | 4312 |
| 1779921000 | 36.98 | 0.02 | 0.05 | 36.985 | 37.03 | 36.9728 | 8801 |
| 1779834600 | 36.96 | 0.04 | 0.09 | 37.01 | 37.01 | 36.96 | 2392 |
| 1779489000 | 36.925 | 0.05 | 0.15 | 36.91 | 36.945 | 36.901 | 13096 |
| 1779402600 | 36.87 | 0.02 | 0.05 | 36.85 | 36.87 | 36.8101 | 4881 |
| 1779316200 | 36.85 | 0.08 | 0.23 | 36.81 | 36.8603 | 36.792 | 16165 |
| 1779229800 | 36.7655 | -0.07 | -0.19 | 36.835 | 36.835 | 36.7655 | 2506 |
| 1779143400 | 36.835 | 0.03 | 0.08 | 36.86 | 36.86 | 36.76 | 6083 |
| 1778884200 | 36.8056 | -0.08 | -0.21 | 36.8 | 36.8473 | 36.8 | 11890 |
| 1778797800 | 36.8847 | 0.05 | 0.13 | 36.835 | 36.8847 | 36.835 | 7326 |
| 1778711400 | 36.835 | 0.02 | 0.04 | 36.81 | 36.85 | 36.78 | 15189 |
| 1778625000 | 36.8198 | 0.02 | 0.05 | 36.74 | 36.8198 | 36.74 | 5686 |
| 1778538600 | 36.8 | -0.01 | -0.03 | 36.77 | 36.8399 | 36.77 | 10589 |
| 1778279400 | 36.8099 | 0.06 | 0.15 | 36.7546 | 36.82 | 36.7546 | 6363 |
| 1778193000 | 36.7546 | -0.02 | -0.04 | 36.77 | 36.81 | 36.7433 | 14600 |
| 1778106600 | 36.77 | 0.13 | 0.35 | 36.7 | 36.78 | 36.7 | 4056 |
| 1778020200 | 36.641 | 0.07 | 0.18 | 36.63 | 36.68 | 36.63 | 7471 |
| 1777933800 | 36.5752 | -0.06 | -0.18 | 36.62 | 36.64 | 36.55 | 6357 |
| 1777674600 | 36.64 | 0.01 | 0.03 | 36.63 | 36.71 | 36.63 | 4695 |
| 1777588200 | 36.63 | 0.14 | 0.40 | 36.53 | 36.63 | 36.53 | 1951 |
| 1777501800 | 36.4855 | -0.04 | -0.12 | 36.47 | 36.53 | 36.461 | 3592 |
| 1777415400 | 36.53 | -0.02 | -0.04 | 36.52 | 36.53 | 36.463 | 9818 |
| 1777329000 | 36.545 | 0.02 | 0.04 | 36.55 | 36.55 | 36.52 | 3324 |
| 1777069800 | 36.5299 | 0.08 | 0.23 | 36.5 | 36.55 | 36.485 | 7447 |
| 1776983400 | 36.447 | -0.04 | -0.10 | 36.4849 | 36.5048 | 36.41 | 9590 |
| 1776897000 | 36.4849 | 0.12 | 0.32 | 36.38 | 36.49 | 36.38 | 11615 |
| 1776810600 | 36.3699 | -0.07 | -0.19 | 36.485 | 36.49 | 36.3699 | 16433 |
| 1776724200 | 36.4403 | -0.03 | -0.08 | 36.45 | 36.48 | 36.42 | 10621 |
| 1776465000 | 36.47 | 0.13 | 0.34 | 36.42 | 36.5 | 36.42 | 6204 |
| 1776378600 | 36.345 | 0.05 | 0.12 | 36.32 | 36.37 | 36.29 | 6692 |
| 1776292200 | 36.3 | 0.06 | 0.17 | 36.24 | 36.34 | 36.24 | 14735 |
| 1776205800 | 36.24 | 0.13 | 0.36 | 36.18 | 36.29 | 36.18 | 12711 |
| 1776119400 | 36.11 | 0.13 | 0.36 | 35.99 | 36.12 | 35.99 | 15833 |
| 1775860200 | 35.98 | -0.04 | -0.11 | 36.02 | 36.0822 | 35.98 | 93639 |
| 1775773800 | 36.02 | 0.09 | 0.25 | 35.925 | 36.0675 | 35.91 | 40317 |
| 1775687400 | 35.93 | 0.37 | 1.04 | 36 | 36.01 | 35.91 | 54392 |
| 1775601000 | 35.56 | -0.01 | -0.03 | 35.56 | 35.5999 | 35.4299 | 31438 |
| 1775514600 | 35.57 | 0.04 | 0.10 | 35.54 | 35.609 | 35.5 | 48419 |
| 1775169000 | 35.535 | 0.03 | 0.10 | 35.29 | 35.535 | 35.29 | 127131 |
| 1775082600 | 35.5 | 0.12 | 0.35 | 35.45 | 35.58 | 35.43 | 303017 |
| 1774996200 | 35.3753 | 0.05 | 0.16 | 35.4 | 35.4199 | 35.3395 | 190063 |
| 1774909800 | 35.3204 | 0.08 | 0.23 | 35.35 | 35.35 | 35.3 | 45801 |
| 1774650600 | 35.24 | -0.04 | -0.13 | 35.31 | 35.31 | 35.22 | 6532 |
| 1774564200 | 35.2848 | -0.03 | -0.09 | 35.29 | 35.3314 | 35.27 | 8639 |
| 1774477800 | 35.3155 | 0.03 | 0.09 | 35.32 | 35.33 | 35.29 | 8578 |
| 1774391400 | 35.2848 | 0.04 | 0.11 | 35.22 | 35.29 | 35.22 | 71514 |
| 1774305000 | 35.2476 | 0.1 | 0.28 | 35.28 | 35.28 | 35.23 | 4742 |
| 1774045800 | 35.1496 | -0.08 | -0.21 | 35.225 | 35.24 | 35.1496 | 13335 |
| 1773959400 | 35.225 | 0.02 | 0.04 | 35.16 | 35.24 | 35.16 | 9526 |
| 1773873000 | 35.21 | -0.03 | -0.09 | 35.24 | 35.25 | 35.21 | 830 |
| 1773786600 | 35.24 | 0.02 | 0.06 | 35.27 | 35.27 | 35.22 | 5514 |
| 1773700200 | 35.22 | 0.1 | 0.30 | 35.21 | 35.24 | 35.2 | 3316 |
| 1773441000 | 35.1155 | -0 | -0.01 | 35.17 | 35.17 | 35.1001 | 3369 |
| 1773354600 | 35.1198 | -0.04 | -0.10 | 35.15 | 35.15 | 35.11 | 12655 |
| 1773268200 | 35.155 | -0.02 | -0.04 | 35.1702 | 35.193 | 35.151 | 10819 |
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.
