Premium
AllianzIM US Equity Buffer 20 Dec ETF (DECW)
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 | 0.0954 | 0.26797752809 | 35.6 | 35.79 | 35.56 | 7486 | 35.68812025 | SP |
| 4 | 0.5054 | 1.43620346689 | 35.19 | 35.79 | 35.131 | 9246 | 35.52675864 | SP |
| 12 | 1.2254 | 3.55497534088 | 34.47 | 35.79 | 34.47 | 15299 | 35.30065561 | SP |
| 26 | 1.6254 | 4.77076606986 | 34.07 | 35.79 | 32.9201 | 15091 | 34.62839422 | SP |
| 52 | 4.0754 | 12.8886780519 | 31.62 | 35.79 | 31.57 | 49327 | 33.39693382 | SP |
| 156 | 8.9854 | 33.6405840509 | 26.71 | 35.79 | 25.34 | 51657 | 30.81195637 | SP |
| 260 | 10.6454 | 42.4966067864 | 25.05 | 35.79 | 24.17 | 52260 | 29.82020545 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 35.7103 | -0.05 | -0.15 | 35.73 | 35.735 | 35.66 | 7574 |
| 1783377000 | 35.765 | 0.12 | 0.33 | 35.79 | 35.79 | 35.7 | 6902 |
| 1783031400 | 35.6466 | 0.01 | 0.01 | 35.58 | 35.73 | 35.56 | 4635 |
| 1782945000 | 35.6414 | -0.01 | -0.02 | 35.6 | 35.71 | 35.6 | 10834 |
| 1782858600 | 35.6501 | 0.11 | 0.31 | 35.52 | 35.68 | 35.52 | 19351 |
| 1782772200 | 35.54 | 0.18 | 0.51 | 35.4 | 35.5499 | 35.4 | 4977 |
| 1782513000 | 35.36 | -0.04 | -0.11 | 35.29 | 35.45 | 35.29 | 6765 |
| 1782426600 | 35.4 | 0 | 0.01 | 35.39 | 35.48 | 35.3801 | 6685 |
| 1782340200 | 35.3954 | -0.03 | -0.10 | 35.44 | 35.4801 | 35.37 | 7220 |
| 1782253800 | 35.43 | -0.18 | -0.51 | 35.27 | 35.49 | 35.27 | 9232 |
| 1782167400 | 35.61 | 0.01 | 0.04 | 35.6 | 35.65 | 35.55 | 8714 |
| 1781821800 | 35.5951 | 0.14 | 0.38 | 35.62 | 35.62 | 35.5546 | 7022 |
| 1781735400 | 35.46 | -0.14 | -0.39 | 35.62 | 35.63 | 35.435 | 8078 |
| 1781649000 | 35.6 | -0.06 | -0.17 | 35.64 | 35.67 | 35.6 | 8467 |
| 1781562600 | 35.6613 | 0.21 | 0.60 | 35.51 | 35.69 | 35.51 | 17102 |
| 1781303400 | 35.4498 | 0.06 | 0.18 | 35.31 | 35.46 | 35.31 | 8960 |
| 1781217000 | 35.3851 | 0.21 | 0.59 | 35.225 | 35.42 | 35.131 | 9480 |
| 1781130600 | 35.1789 | -0.17 | -0.47 | 35.19 | 35.38 | 35.15 | 14437 |
| 1781044200 | 35.345 | -0.07 | -0.20 | 35.49 | 35.5299 | 35.21 | 203331 |
| 1780957800 | 35.4162 | 0.03 | 0.09 | 35.49 | 35.49 | 35.41 | 4630 |
| 1780698600 | 35.3843 | -0.26 | -0.73 | 35.54 | 35.56 | 35.35 | 13250 |
| 1780612200 | 35.6451 | 0.05 | 0.13 | 35.4 | 35.67 | 35.4 | 17302 |
| 1780525800 | 35.6001 | -0.06 | -0.17 | 35.53 | 35.71 | 35.53 | 37526 |
| 1780439400 | 35.66 | 0.02 | 0.05 | 35.6 | 35.69 | 35.6 | 14955 |
| 1780353000 | 35.6411 | -0.01 | -0.02 | 35.39 | 35.68 | 35.39 | 10369 |
| 1780093800 | 35.65 | 0.07 | 0.21 | 35.51 | 35.65 | 35.51 | 15045 |
| 1780007400 | 35.5752 | 0.06 | 0.17 | 35.5 | 35.61 | 35.5 | 12308 |
| 1779921000 | 35.515 | 0.01 | 0.03 | 35.5 | 35.54 | 35.47 | 7195 |
| 1779834600 | 35.5061 | 0.06 | 0.16 | 35.52 | 35.52 | 35.45 | 8890 |
| 1779489000 | 35.45 | 0.05 | 0.15 | 35.25 | 35.4699 | 35.25 | 5586 |
| 1779402600 | 35.3975 | 0.04 | 0.12 | 35.29 | 35.43 | 35.29 | 9420 |
| 1779316200 | 35.355 | 0.09 | 0.27 | 35.285 | 35.37 | 35.27 | 6011 |
| 1779229800 | 35.26 | -0.05 | -0.13 | 35.08 | 35.3099 | 35.08 | 8984 |
| 1779143400 | 35.3076 | -0 | -0.01 | 35.31 | 35.3489 | 35.2258 | 8419 |
| 1778884200 | 35.31 | -0.09 | -0.24 | 35.24 | 35.35 | 35.24 | 9102 |
| 1778797800 | 35.3951 | 0.09 | 0.25 | 35.23 | 35.4199 | 35.23 | 5458 |
| 1778711400 | 35.3077 | 0.03 | 0.09 | 35.27 | 35.34 | 35.25 | 9454 |
| 1778625000 | 35.275 | -0 | -0.01 | 35.21 | 35.3 | 35.17 | 8203 |
| 1778538600 | 35.277 | 0.01 | 0.02 | 35.23 | 35.2999 | 35.23 | 9948 |
| 1778279400 | 35.27 | 0.09 | 0.24 | 35.24 | 35.27 | 35.22 | 9920 |
| 1778193000 | 35.1841 | -0.03 | -0.07 | 35.22 | 35.25 | 35.15 | 22342 |
| 1778106600 | 35.2101 | 0.15 | 0.41 | 35.15 | 35.2299 | 35.1 | 60574 |
| 1778020200 | 35.065 | 0.11 | 0.32 | 35.02 | 35.09 | 35.02 | 12725 |
| 1777933800 | 34.953 | -0.08 | -0.22 | 35 | 35.046 | 34.91 | 10498 |
| 1777674600 | 35.03 | 0.02 | 0.06 | 35.045 | 35.08 | 34.98 | 31817 |
| 1777588200 | 35.01 | 0.18 | 0.53 | 34.88 | 35.01 | 34.83 | 34074 |
| 1777501800 | 34.8253 | 0.01 | 0.02 | 34.8 | 34.88 | 34.79 | 12703 |
| 1777415400 | 34.82 | -0.05 | -0.15 | 34.72 | 34.83 | 34.72 | 6691 |
| 1777329000 | 34.8718 | 0 | 0.01 | 34.76 | 34.9 | 34.76 | 3637 |
| 1777069800 | 34.87 | 0.11 | 0.32 | 34.79 | 34.9 | 34.77 | 5777 |
| 1776983400 | 34.7582 | -0.05 | -0.14 | 34.75 | 34.8284 | 34.68 | 11770 |
| 1776897000 | 34.8056 | 0.16 | 0.45 | 34.75 | 34.81 | 34.75 | 8322 |
| 1776810600 | 34.6506 | -0.09 | -0.25 | 34.76 | 34.785 | 34.65 | 9894 |
| 1776724200 | 34.7358 | -0.03 | -0.09 | 34.765 | 34.778 | 34.7 | 8999 |
| 1776465000 | 34.7684 | 0.15 | 0.44 | 34.71 | 34.8328 | 34.71 | 11075 |
| 1776378600 | 34.615 | 0.03 | 0.09 | 34.52 | 34.63 | 34.52 | 9511 |
| 1776292200 | 34.585 | 0.13 | 0.37 | 34.47 | 34.61 | 34.47 | 9905 |
| 1776205800 | 34.4585 | 0.16 | 0.48 | 34.27 | 34.48 | 34.27 | 8927 |
| 1776119400 | 34.2939 | 0.16 | 0.47 | 34.02 | 34.295 | 34.02 | 7517 |
| 1775860200 | 34.135 | -0.02 | -0.06 | 34.17 | 34.21 | 34.12 | 13179 |
| 1775773800 | 34.1558 | 0.12 | 0.34 | 34 | 34.175 | 34 | 8587 |
| 1775687400 | 34.04 | 0.39 | 1.17 | 34.03 | 34.059 | 33.9601 | 6688 |
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.
