Premium
AllianzIM US Equity Buffer15 Uncapped Apr ETF (ARLU)
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 | -0.5602 | -1.75226775102 | 31.97 | 31.97 | 31.38 | 2804 | 31.6475364 | SP |
| 4 | -0.8449 | -2.61946321001 | 32.2547 | 32.4287 | 31.15 | 3020 | 31.91623521 | SP |
| 12 | 2.5398 | 8.79736750953 | 28.87 | 32.4287 | 28.77 | 4277 | 30.82972797 | SP |
| 26 | 0.6798 | 2.21217051741 | 30.73 | 32.4287 | 27.79 | 4194 | 30.18399958 | SP |
| 52 | 3.9939 | 14.5678237811 | 27.4159 | 32.4287 | 27.4159 | 3739 | 29.74142142 | SP |
| 156 | 6.3698 | 25.4384984026 | 25.04 | 32.4287 | 23.91 | 6125 | 26.81748096 | SP |
| 260 | 6.3698 | 25.4384984026 | 25.04 | 32.4287 | 23.91 | 6125 | 26.81748096 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 31.4098 | -0 | -0.00 | 31.24 | 31.515 | 31.24 | 1562 |
| 1782426600 | 31.41 | 0.03 | 0.10 | 31.61 | 31.61 | 31.4 | 1244 |
| 1782340200 | 31.38 | -0.15 | -0.49 | 31.49 | 31.61 | 31.38 | 1503 |
| 1782253800 | 31.5348 | -0.34 | -1.07 | 31.43 | 31.6 | 31.43 | 3639 |
| 1782167400 | 31.877 | -0.13 | -0.40 | 31.97 | 31.97 | 31.877 | 4828 |
| 1781821800 | 32.005 | 0.32 | 0.99 | 31.97 | 32.04 | 31.93 | 3508 |
| 1781735400 | 31.69 | -0.38 | -1.17 | 32.03 | 32.0653 | 31.69 | 995 |
| 1781649000 | 32.066699 | -0.11 | -0.35 | 32.15 | 32.165 | 32.066699 | 2586 |
| 1781562600 | 32.1798 | 0.47 | 1.47 | 32.049999 | 32.189999 | 32.049999 | 16018 |
| 1781303400 | 31.7142 | 0.11 | 0.35 | 31.65 | 31.7142 | 31.56 | 3437 |
| 1781217000 | 31.6047 | 0.41 | 1.33 | 31.22 | 31.6047 | 31.15 | 3350 |
| 1781130600 | 31.1908 | -0.37 | -1.17 | 31.39 | 31.6 | 31.1908 | 295 |
| 1781044200 | 31.5603 | -0.1 | -0.31 | 31.76 | 31.76 | 31.5603 | 447 |
| 1780957800 | 31.6598 | 0.01 | 0.03 | 31.88 | 31.88 | 31.6598 | 1321 |
| 1780698600 | 31.6498 | -0.67 | -2.07 | 32.32 | 32.32 | 31.6498 | 7741 |
| 1780612200 | 32.32 | 0.06 | 0.20 | 32.255499 | 32.3299 | 32.155 | 1639 |
| 1780525800 | 32.255499 | -0.17 | -0.53 | 32.4287 | 32.4287 | 32.255499 | 365 |
| 1780439400 | 32.4287 | 0.05 | 0.16 | 32.3773 | 32.4287 | 32.3675 | 214 |
| 1780353000 | 32.3773 | 0.05 | 0.15 | 32.3283 | 32.409999 | 32.259999 | 3728 |
| 1780093800 | 32.3283 | 0.07 | 0.23 | 32.2547 | 32.36 | 32.2547 | 520 |
| 1780007400 | 32.2547 | 0.17 | 0.51 | 32.0895 | 32.2547 | 32.0895 | 2430 |
| 1779921000 | 32.0895 | 0.01 | 0.02 | 32.0824 | 32.0895 | 32.0824 | 60 |
| 1779834600 | 32.0824 | 0.19 | 0.59 | 31.893 | 32.0824 | 31.893 | 50 |
| 1779489000 | 31.893 | 0.12 | 0.37 | 31.7752 | 31.893 | 31.7752 | 307 |
| 1779402600 | 31.7752 | 0.04 | 0.13 | 31.7325 | 31.7752 | 31.58 | 1366 |
| 1779316200 | 31.7325 | 0.3 | 0.95 | 31.433 | 31.7325 | 31.433 | 2030 |
| 1779229800 | 31.433 | -0.19 | -0.60 | 31.6229 | 31.6229 | 31.4 | 1235 |
| 1779143400 | 31.6229 | -0.05 | -0.14 | 31.6683 | 31.68 | 31.48 | 4393 |
| 1778884200 | 31.6683 | -0.36 | -1.11 | 32.025 | 32.025 | 31.6683 | 1361 |
| 1778797800 | 32.025 | 0.21 | 0.65 | 31.93 | 32.025 | 31.92 | 7060 |
| 1778711400 | 31.8182 | 0.17 | 0.53 | 31.6493 | 31.8182 | 31.62 | 1400 |
| 1778625000 | 31.6493 | -0.04 | -0.13 | 31.6901 | 31.6901 | 31.43 | 1156 |
| 1778538600 | 31.6901 | 0.07 | 0.22 | 31.62 | 31.6901 | 31.62 | 255 |
| 1778279400 | 31.62 | 0.24 | 0.77 | 31.3774 | 31.6599 | 31.3774 | 7957 |
| 1778193000 | 31.3774 | -0.13 | -0.42 | 31.5098 | 31.53 | 31.3774 | 1353 |
| 1778106600 | 31.5098 | 0.4 | 1.30 | 31.1052 | 31.5098 | 31.1052 | 5965 |
| 1778020200 | 31.1052 | 0.25 | 0.79 | 31.12 | 31.17 | 30.995 | 3272 |
| 1777933800 | 30.86 | -0.17 | -0.55 | 31.03 | 31.03 | 30.8 | 7074 |
| 1777674600 | 31.03 | 0.1 | 0.33 | 30.9289 | 31.07 | 30.9289 | 511 |
| 1777588200 | 30.9289 | 0.29 | 0.96 | 30.6347 | 30.96 | 30.6347 | 1266 |
| 1777501800 | 30.6347 | -0.03 | -0.11 | 30.668 | 30.668 | 30.6 | 1600 |
| 1777415400 | 30.668 | -0.13 | -0.41 | 30.7947 | 30.7947 | 30.57 | 3058 |
| 1777329000 | 30.7947 | 0.03 | 0.11 | 30.7598 | 30.7947 | 30.68 | 3055 |
| 1777069800 | 30.7598 | 0.22 | 0.70 | 30.56 | 30.7598 | 30.55 | 6624 |
| 1776983400 | 30.5448 | -0.1 | -0.33 | 30.6467 | 30.7 | 30.42 | 19486 |
| 1776897000 | 30.6467 | 0.25 | 0.81 | 30.3996 | 30.6467 | 30.3996 | 7767 |
| 1776810600 | 30.3996 | -0.16 | -0.51 | 30.69 | 30.69 | 30.375 | 7493 |
| 1776724200 | 30.5563 | -0.07 | -0.22 | 30.625 | 30.625 | 30.495 | 4120 |
| 1776465000 | 30.625 | 0.32 | 1.06 | 30.305 | 30.63 | 30.305 | 2895 |
| 1776378600 | 30.305 | 0.05 | 0.15 | 30.2598 | 30.3799 | 30.255 | 14619 |
| 1776292200 | 30.2598 | 0.22 | 0.73 | 30.04 | 30.2598 | 30.025 | 19512 |
| 1776205800 | 30.04 | 0.28 | 0.95 | 29.7574 | 30.04 | 29.7574 | 6680 |
| 1776119400 | 29.7574 | 0.2 | 0.68 | 29.555 | 29.76 | 29.53 | 3063 |
| 1775860200 | 29.555 | -0.01 | -0.04 | 29.5654 | 29.615 | 29.53 | 8552 |
| 1775773800 | 29.5654 | 0.12 | 0.40 | 29.449 | 29.575 | 29.42 | 5710 |
| 1775687400 | 29.449 | 0.49 | 1.69 | 29.53 | 29.53 | 29.34 | 2538 |
| 1775601000 | 28.96 | 0.01 | 0.03 | 28.95 | 28.96 | 28.77 | 7980 |
| 1775514600 | 28.95 | 0.09 | 0.33 | 28.87 | 28.95 | 28.87 | 11168 |
| 1775169000 | 28.8555 | 0.03 | 0.11 | 28.823 | 28.8555 | 28.685 | 17534 |
| 1775082600 | 28.823 | 0.13 | 0.46 | 28.6919 | 28.92 | 28.6919 | 49329 |
| 1774996200 | 28.6919 | 0.81 | 2.91 | 27.8813 | 28.9 | 27.8813 | 7625 |
| 1774909800 | 27.8813 | -0.1 | -0.35 | 27.98 | 28.095 | 27.79 | 33537 |
| 1774650600 | 27.98 | -0.5 | -1.77 | 28.4839 | 28.4839 | 27.98 | 1820 |
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.
