Premium
AllianzIM US Equity Buffer 10 Dec ETF (DECT)
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 | -0.22 | -0.561941251596 | 39.15 | 39.325 | 38.6918 | 7153 | 39.0078432 | SP |
| 4 | -0.205 | -0.523827775648 | 39.135 | 39.46 | 38.39 | 8907 | 39.01905092 | SP |
| 12 | 3.1562 | 8.82265792284 | 35.7738 | 39.46 | 35.58 | 10815 | 38.3209388 | SP |
| 26 | 2.04 | 5.52995391705 | 36.89 | 39.46 | 34.81 | 10689 | 37.43025699 | SP |
| 52 | 5.96 | 18.0770397331 | 32.97 | 39.46 | 32.89 | 14273 | 35.96237634 | SP |
| 156 | 12.36 | 46.5186300339 | 26.57 | 39.46 | 25.35 | 19560 | 31.58978804 | SP |
| 260 | 13.9 | 55.533359968 | 25.03 | 39.46 | 23.6501 | 18747 | 30.79097375 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 38.8008 | -0.01 | -0.02 | 38.81 | 39.01 | 38.7101 | 5617 |
| 1782253800 | 38.81 | -0.35 | -0.88 | 39.1554 | 39.1554 | 38.81 | 8097 |
| 1782167400 | 39.1554 | -0.09 | -0.22 | 39.14 | 39.325 | 39.13 | 8380 |
| 1781821800 | 39.2424 | 0.29 | 0.74 | 39.15 | 39.25 | 39.1211 | 6516 |
| 1781735400 | 38.9534 | -0.32 | -0.82 | 39.276 | 39.276 | 38.9534 | 5951 |
| 1781649000 | 39.276 | -0.05 | -0.13 | 39.3271 | 39.38 | 39.276 | 5334 |
| 1781562600 | 39.3271 | 0.39 | 0.99 | 38.9411 | 39.36 | 38.9411 | 19366 |
| 1781303400 | 38.9411 | 0.14 | 0.36 | 38.8 | 38.97 | 38.8 | 8282 |
| 1781217000 | 38.8 | 0.34 | 0.89 | 38.4577 | 38.845 | 38.4 | 9792 |
| 1781130600 | 38.4577 | -0.32 | -0.83 | 38.7812 | 38.8 | 38.43 | 18794 |
| 1781044200 | 38.7812 | -0.09 | -0.24 | 38.8752 | 39.0596 | 38.39 | 11685 |
| 1780957800 | 38.8752 | 0.02 | 0.06 | 38.88 | 39.01 | 38.85 | 8444 |
| 1780698600 | 38.8503 | -0.52 | -1.33 | 39.375 | 39.375 | 38.8503 | 11318 |
| 1780612200 | 39.375 | 0.09 | 0.23 | 39.284 | 39.375 | 39.26 | 6963 |
| 1780525800 | 39.284 | -0.11 | -0.28 | 39.395 | 39.395 | 39.2401 | 5642 |
| 1780439400 | 39.395 | 0.03 | 0.08 | 39.365 | 39.43 | 39.3401 | 2505 |
| 1780353000 | 39.365 | 0.02 | 0.06 | 39.34 | 39.46 | 39.27 | 6757 |
| 1780093800 | 39.34 | 0.09 | 0.22 | 39.255 | 39.4199 | 39.255 | 8200 |
| 1780007400 | 39.255 | 0.12 | 0.31 | 39.135 | 39.28 | 39.135 | 11592 |
| 1779921000 | 39.135 | 0.02 | 0.05 | 39.115 | 39.1799 | 39.07 | 11174 |
| 1779834600 | 39.115 | 0.13 | 0.34 | 38.984 | 39.15 | 38.984 | 9879 |
| 1779489000 | 38.984 | 0.12 | 0.32 | 38.86 | 39.01 | 38.86 | 3312 |
| 1779402600 | 38.86 | 0.01 | 0.03 | 38.85 | 38.9499 | 38.73 | 14492 |
| 1779316200 | 38.85 | 0.28 | 0.73 | 38.57 | 38.8599 | 38.57 | 9113 |
| 1779229800 | 38.57 | -0.19 | -0.49 | 38.76 | 38.76 | 38.57 | 5309 |
| 1779143400 | 38.76 | 0.05 | 0.13 | 38.71 | 38.82 | 38.66 | 3544 |
| 1778884200 | 38.71 | -0.26 | -0.66 | 38.9681 | 38.9681 | 38.71 | 20756 |
| 1778797800 | 38.9681 | 0.15 | 0.39 | 38.8154 | 38.99 | 38.8154 | 12699 |
| 1778711400 | 38.8154 | 0.08 | 0.21 | 38.735 | 38.86 | 38.7 | 16123 |
| 1778625000 | 38.735 | 0.01 | 0.02 | 38.7261 | 38.735 | 38.56 | 7181 |
| 1778538600 | 38.7261 | 0.01 | 0.02 | 38.57 | 38.78 | 38.57 | 5603 |
| 1778279400 | 38.7193 | 0.19 | 0.49 | 38.5321 | 38.75 | 38.5321 | 20358 |
| 1778193000 | 38.5321 | -0.07 | -0.19 | 38.605 | 38.68 | 38.49 | 10686 |
| 1778106600 | 38.605 | 0.31 | 0.82 | 38.29 | 38.6299 | 38.29 | 11798 |
| 1778020200 | 38.29 | 0.17 | 0.45 | 38.1168 | 38.34 | 38.1168 | 61558 |
| 1777933800 | 38.1168 | -0.13 | -0.35 | 38.25 | 38.25 | 38.06 | 5340 |
| 1777674600 | 38.25 | 0.08 | 0.21 | 38.14 | 38.345 | 38.14 | 22461 |
| 1777588200 | 38.1699 | 0.28 | 0.75 | 37.93 | 38.2 | 37.91 | 21031 |
| 1777501800 | 37.885 | 0 | 0.01 | 37.88 | 37.92 | 37.81 | 10064 |
| 1777415400 | 37.88 | -0.15 | -0.38 | 38.025 | 38.025 | 37.82 | 7511 |
| 1777329000 | 38.025 | 0.05 | 0.12 | 37.98 | 38.06 | 37.93 | 6197 |
| 1777069800 | 37.98 | 0.21 | 0.54 | 37.7747 | 38.02 | 37.7747 | 9766 |
| 1776983400 | 37.7747 | -0.15 | -0.38 | 37.91 | 37.915 | 37.61 | 8537 |
| 1776897000 | 37.92 | 0.29 | 0.78 | 37.71 | 37.92 | 37.71 | 9762 |
| 1776810600 | 37.6251 | -0.16 | -0.44 | 37.74 | 37.9 | 37.6251 | 14815 |
| 1776724200 | 37.79 | -0.05 | -0.13 | 37.71 | 37.83 | 37.71 | 8753 |
| 1776465000 | 37.8398 | 0.33 | 0.88 | 37.51 | 37.9399 | 37.51 | 11732 |
| 1776378600 | 37.51 | 0 | 0.01 | 37.5064 | 37.6099 | 37.45 | 7381 |
| 1776292200 | 37.5064 | 0.23 | 0.62 | 37.2737 | 37.52 | 37.2737 | 14017 |
| 1776205800 | 37.2737 | 0.3 | 0.81 | 36.9755 | 37.3099 | 36.9755 | 4449 |
| 1776119400 | 36.9755 | 0.27 | 0.74 | 36.55 | 36.9755 | 36.55 | 6153 |
| 1775860200 | 36.705 | -0.07 | -0.18 | 36.77 | 36.805 | 36.6901 | 4759 |
| 1775773800 | 36.77 | 0.21 | 0.56 | 36.45 | 36.77 | 36.45 | 8492 |
| 1775687400 | 36.5639 | 0.65 | 1.82 | 35.9099 | 36.62 | 35.9099 | 14507 |
| 1775601000 | 35.9099 | 0 | 0.00 | 35.9082 | 35.9099 | 35.64 | 5952 |
| 1775514600 | 35.9082 | 0.14 | 0.39 | 35.89 | 35.93 | 35.8 | 6148 |
| 1775169000 | 35.77 | -0 | -0.01 | 35.7738 | 35.81 | 35.58 | 15814 |
| 1775082600 | 35.7738 | 0.22 | 0.63 | 35.55 | 35.91 | 35.55 | 7599 |
| 1774996200 | 35.55 | 0.68 | 1.95 | 34.87 | 35.55 | 34.87 | 3649 |
| 1774909800 | 34.87 | -0.08 | -0.23 | 34.9506 | 35.05 | 34.81 | 9762 |
| 1774650600 | 34.9506 | -0.45 | -1.28 | 35.403 | 35.403 | 34.8718 | 4882 |
| 1774564200 | 35.403 | -0.42 | -1.17 | 35.822 | 35.822 | 35.355 | 11830 |
| 1774477800 | 35.822 | 0.16 | 0.45 | 35.99 | 35.99 | 35.78 | 10736 |
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.
