Premium
iShares Large Cap Max Buffer December ETF (DMAX)
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 | 0.06 | 0.219941348974 | 27.28 | 27.37 | 27.2 | 9717 | 27.29233357 | SP |
| 4 | 0.07 | 0.2566923359 | 27.27 | 27.37 | 27.16 | 10381 | 27.27747617 | SP |
| 12 | 0.595 | 2.22471489998 | 26.745 | 27.37 | 26.74 | 14330 | 27.10892808 | SP |
| 26 | 0.63 | 2.35866716586 | 26.71 | 27.37 | 26.41 | 37702 | 26.77324088 | SP |
| 52 | 1.5 | 5.80495356037 | 25.84 | 27.37 | 25.7601 | 29965 | 26.63426909 | SP |
| 156 | 2.23 | 8.88092393469 | 25.11 | 27.37 | 24.42 | 33850 | 26.01180562 | SP |
| 260 | 2.23 | 8.88092393469 | 25.11 | 27.37 | 24.42 | 33850 | 26.01180562 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 27.34 | 0.02 | 0.07 | 27.34 | 27.385 | 27.321 | 9465 |
| 1782945000 | 27.321 | -0.02 | -0.07 | 27.31 | 27.37 | 27.31 | 25817 |
| 1782858600 | 27.3398 | 0.04 | 0.16 | 27.29 | 27.34 | 27.29 | 500 |
| 1782772200 | 27.295 | 0.05 | 0.17 | 27.24 | 27.31 | 27.24 | 4958 |
| 1782513000 | 27.2496 | 0 | 0.02 | 27.2 | 27.28 | 27.2 | 9208 |
| 1782426600 | 27.245 | 0.01 | 0.02 | 27.28 | 27.2999 | 27.23 | 8103 |
| 1782340200 | 27.24 | -0.02 | -0.06 | 27.23 | 27.2799 | 27.22 | 6765 |
| 1782253800 | 27.255 | -0.04 | -0.15 | 27.22 | 27.28 | 27.22 | 10713 |
| 1782167400 | 27.295 | -0.01 | -0.02 | 27.28 | 27.295 | 27.27 | 5560 |
| 1781821800 | 27.3 | 0.04 | 0.15 | 27.29 | 27.32 | 27.28 | 29308 |
| 1781735400 | 27.2592 | -0.06 | -0.22 | 27.3 | 27.339 | 27.25 | 8174 |
| 1781649000 | 27.32 | -0.04 | -0.15 | 27.37 | 27.37 | 27.3 | 29606 |
| 1781562600 | 27.36 | 0.07 | 0.26 | 27.33 | 27.36 | 27.31 | 8313 |
| 1781303400 | 27.29 | 0.07 | 0.26 | 27.23 | 27.29 | 27.23 | 4043 |
| 1781217000 | 27.22 | 0.04 | 0.14 | 27.17 | 27.25 | 27.17 | 4461 |
| 1781130600 | 27.1827 | -0.03 | -0.12 | 27.19 | 27.2158 | 27.1791 | 16370 |
| 1781044200 | 27.215 | -0.04 | -0.13 | 27.24 | 27.28 | 27.16 | 13903 |
| 1780957800 | 27.25 | 0.02 | 0.06 | 27.23 | 27.28 | 27.23 | 6054 |
| 1780698600 | 27.2349 | -0.08 | -0.27 | 27.27 | 27.28 | 27.22 | 2182 |
| 1780612200 | 27.31 | 0.01 | 0.05 | 27.27 | 27.34 | 27.27 | 3210 |
| 1780525800 | 27.295 | -0.02 | -0.07 | 27.35 | 27.35 | 27.281 | 1593 |
| 1780439400 | 27.315 | 0.01 | 0.02 | 27.28 | 27.33 | 27.28 | 5145 |
| 1780353000 | 27.31 | 0.01 | 0.05 | 27.27 | 27.3212 | 27.27 | 726 |
| 1780093800 | 27.295 | 0.01 | 0.02 | 27.27 | 27.33 | 27.27 | 5279 |
| 1780007400 | 27.29 | 0.03 | 0.11 | 27.16 | 27.29 | 27.16 | 5248 |
| 1779921000 | 27.26 | 0 | 0.00 | 27.24 | 27.29 | 27.24 | 6631 |
| 1779834600 | 27.26 | 0.03 | 0.09 | 27.24 | 27.29 | 27.24 | 17050 |
| 1779489000 | 27.235 | 0.01 | 0.04 | 27.22 | 27.27 | 27.22 | 25474 |
| 1779402600 | 27.225 | 0.02 | 0.07 | 27.18 | 27.25 | 27.18 | 4116 |
| 1779316200 | 27.205 | 0.04 | 0.13 | 27.16 | 27.22 | 27.16 | 14018 |
| 1779229800 | 27.1697 | -0.02 | -0.06 | 27.18 | 27.185 | 27.16 | 9667 |
| 1779143400 | 27.185 | -0 | -0.00 | 27.28 | 27.28 | 27.17 | 9125 |
| 1778884200 | 27.1856 | -0.03 | -0.11 | 27.18 | 27.205 | 27.18 | 5147 |
| 1778797800 | 27.215 | 0.02 | 0.07 | 27.18 | 27.2199 | 27.18 | 50984 |
| 1778711400 | 27.195 | 0.04 | 0.13 | 27.16 | 27.195 | 27.1534 | 4834 |
| 1778625000 | 27.16 | -0.02 | -0.06 | 27.15 | 27.17 | 27.14 | 7063 |
| 1778538600 | 27.175 | 0.02 | 0.06 | 27.15 | 27.19 | 27.15 | 6791 |
| 1778279400 | 27.16 | 0.03 | 0.09 | 27.13 | 27.18 | 27.13 | 10790 |
| 1778193000 | 27.1346 | -0.01 | -0.02 | 27.14 | 27.16 | 27.13 | 15198 |
| 1778106600 | 27.14 | 0.05 | 0.17 | 27.1 | 27.1599 | 27.1 | 3625 |
| 1778020200 | 27.0942 | 0.03 | 0.11 | 27.08 | 27.11 | 27.08 | 3531 |
| 1777933800 | 27.0635 | -0.03 | -0.09 | 27.07 | 27.08 | 27.035 | 3624 |
| 1777674600 | 27.0891 | 0.01 | 0.03 | 27.0802 | 27.12 | 27.07 | 27779 |
| 1777588200 | 27.0802 | 0.05 | 0.20 | 27.11 | 27.11 | 27.0501 | 61281 |
| 1777501800 | 27.0254 | 0.02 | 0.06 | 27.0101 | 27.04 | 27.01 | 3104 |
| 1777415400 | 27.0101 | -0.03 | -0.11 | 27.0398 | 27.05 | 27 | 35144 |
| 1777329000 | 27.0398 | 0 | 0.02 | 27.035 | 27.06 | 27.025 | 6379 |
| 1777069800 | 27.035 | 0 | 0.02 | 27.03 | 27.05 | 27 | 71700 |
| 1776983400 | 27.03 | 0.03 | 0.11 | 27 | 27.039 | 26.98 | 37790 |
| 1776897000 | 27 | 0.05 | 0.17 | 26.955 | 27.0088 | 26.955 | 10725 |
| 1776810600 | 26.955 | -0.02 | -0.06 | 26.97 | 26.99 | 26.955 | 4923 |
| 1776724200 | 26.97 | -0.02 | -0.09 | 26.9941 | 26.995 | 26.96 | 16609 |
| 1776465000 | 26.9941 | 0.07 | 0.25 | 26.9266 | 27.02 | 26.9266 | 26220 |
| 1776378600 | 26.9266 | 0.01 | 0.02 | 26.92 | 26.94 | 26.92 | 27995 |
| 1776292200 | 26.92 | 0.03 | 0.11 | 26.89 | 26.92 | 26.89 | 5964 |
| 1776205800 | 26.89 | 0.04 | 0.13 | 26.855 | 26.89 | 26.855 | 604 |
| 1776119400 | 26.855 | 0.07 | 0.26 | 26.785 | 26.855 | 26.785 | 6852 |
| 1775860200 | 26.785 | -0.01 | -0.02 | 26.81 | 26.81 | 26.78 | 72397 |
| 1775773800 | 26.79 | 0.04 | 0.17 | 26.745 | 26.8131 | 26.74 | 2742 |
| 1775687400 | 26.745 | 0.11 | 0.43 | 26.75 | 26.763 | 26.74 | 16221 |
| 1775601000 | 26.631 | -0 | -0.02 | 26.64 | 26.64 | 26.58 | 24703 |
| 1775514600 | 26.635 | 0.03 | 0.09 | 26.61 | 26.635 | 26.595 | 12384 |
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.
