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 | 0.155 | 0.418749155748 | 37.015 | 37.1801 | 36.99 | 52510 | 37.12082979 | SP |
| 4 | 0.19 | 0.513791238507 | 36.98 | 37.1801 | 36.73 | 16681 | 37.06448737 | SP |
| 12 | 1.18 | 3.27868852459 | 35.99 | 37.1801 | 35.99 | 11188 | 36.86160642 | SP |
| 26 | 2.27 | 6.50429799427 | 34.9 | 37.1801 | 34.88 | 18008 | 35.80437016 | SP |
| 52 | 3.73 | 11.1543062201 | 33.44 | 37.1801 | 33.33 | 12979 | 35.25081328 | SP |
| 156 | 9.19 | 32.8448892066 | 27.98 | 37.1801 | 27.4 | 35101 | 31.14821443 | SP |
| 260 | 11.15 | 42.8516525749 | 26.02 | 37.1801 | 25.5 | 35166 | 30.38328984 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 37.17 | 0.05 | 0.13 | 37.19 | 37.19 | 37.15 | 64899 |
| 1783031400 | 37.123 | -0 | -0.01 | 37.15 | 37.1801 | 37.05 | 199601 |
| 1782945000 | 37.1269 | -0.01 | -0.03 | 37.09 | 37.15 | 37.09 | 2102 |
| 1782858600 | 37.1398 | 0.09 | 0.26 | 37.03 | 37.1398 | 37.03 | 1958 |
| 1782772200 | 37.0451 | 0.08 | 0.21 | 37.015 | 37.09 | 36.99 | 6379 |
| 1782513000 | 36.9673 | 0.01 | 0.03 | 36.89 | 36.9673 | 36.89 | 1098 |
| 1782426600 | 36.955 | 0.02 | 0.07 | 37.01 | 37.01 | 36.9299 | 1282 |
| 1782340200 | 36.93 | 0 | 0.00 | 36.93 | 37 | 36.901 | 3998 |
| 1782253800 | 36.9299 | -0.11 | -0.30 | 36.9 | 36.97 | 36.86 | 27873 |
| 1782167400 | 37.0398 | -0.03 | -0.07 | 37.07 | 37.1 | 37.0398 | 2112 |
| 1781821800 | 37.0666 | 0.13 | 0.34 | 37.06 | 37.07 | 37.0394 | 3969 |
| 1781735400 | 36.94 | -0.15 | -0.40 | 37.09 | 37.1155 | 36.94 | 8586 |
| 1781649000 | 37.09 | -0.01 | -0.03 | 37.14 | 37.14 | 37.0724 | 2221 |
| 1781562600 | 37.1003 | 0.13 | 0.36 | 37.1 | 37.1299 | 37.08 | 1615 |
| 1781303400 | 36.9675 | 0.05 | 0.14 | 36.9148 | 36.99 | 36.9 | 5397 |
| 1781217000 | 36.9148 | 0.16 | 0.44 | 36.7536 | 36.9148 | 36.73 | 13324 |
| 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 |
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.
