Premium
AllianzIM US Large Cap Buffer10 Feb ETF (FEBT)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4157 | 4.57858990944 | 30.92 | 32.3588 | 30.65 | 334542 | 30.84092326 | SP |
| 4 | -0.6243 | -1.89411407767 | 32.96 | 33 | 29.65 | 76542 | 30.84480178 | SP |
| 12 | -1.8543 | -5.42351564785 | 34.19 | 35.435 | 29.65 | 45130 | 32.14181305 | SP |
| 26 | -0.7943 | -2.3975249019 | 33.13 | 35.435 | 29.65 | 22442 | 32.21434596 | SP |
| 52 | 2.1957 | 7.28500331785 | 30.14 | 35.435 | 29.65 | 14599 | 32.12307624 | SP |
| 156 | 7.2957 | 29.1361821086 | 25.04 | 35.435 | 24.01 | 16899 | 30.11446244 | SP |
| 260 | 7.2957 | 29.1361821086 | 25.04 | 35.435 | 24.01 | 16899 | 30.11446244 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 32.3357 | 0.14 | 0.45 | 32.0208 | 32.3588 | 32.0208 | 5448 |
| 1745533800 | 32.1916 | 0.43 | 1.35 | 31.91 | 32.1916 | 31.91 | 2181 |
| 1745447400 | 31.7641 | 0.39 | 1.25 | 32.08 | 32.08 | 31.63 | 1103 |
| 1745361000 | 31.3734 | 0.54 | 1.74 | 31.171 | 31.3734 | 31.171 | 5842 |
| 1745274600 | 30.8356 | -0.49 | -1.58 | 30.92 | 30.92 | 30.65 | 1329040 |
| 1744929000 | 31.3304 | 0.05 | 0.15 | 31.3 | 31.42 | 31.3 | 1266 |
| 1744842600 | 31.2825 | -0.51 | -1.60 | 31.02 | 31.2825 | 31.02 | 1355 |
| 1744756200 | 31.7915 | -0.03 | -0.08 | 31.7724 | 31.7915 | 31.77 | 575 |
| 1744669800 | 31.8175 | 0.21 | 0.68 | 32.14 | 32.14 | 31.601 | 299 |
| 1744410600 | 31.6029 | 0.42 | 1.35 | 31.49 | 31.6029 | 31.49 | 2660 |
| 1744324200 | 31.182 | -0.84 | -2.63 | 31.37 | 31.37 | 31.12 | 5920 |
| 1744237800 | 32.0238 | 2.01 | 6.71 | 30.18 | 32.0238 | 30.18 | 2658 |
| 1744151400 | 30.0089 | -0.38 | -1.26 | 31.18 | 31.18 | 30.0089 | 2209 |
| 1744065000 | 30.3933 | -0.08 | -0.26 | 29.65 | 30.3933 | 29.65 | 3141 |
| 1743805800 | 30.4733 | -1.36 | -4.28 | 30.93 | 31.01 | 30.4733 | 77945 |
| 1743719400 | 31.8359 | -1.09 | -3.31 | 31.96 | 32.0813 | 31.8359 | 6641 |
| 1743633000 | 32.9266 | 0.18 | 0.55 | 32.851 | 33 | 32.759999 | 1465 |
| 1743546600 | 32.7472 | 0.07 | 0.21 | 32.615 | 32.75 | 32.615 | 5049 |
| 1743460200 | 32.6772 | 0.13 | 0.40 | 32.229999 | 32.6772 | 32.177 | 4427 |
| 1743201000 | 32.5465 | -0.49 | -1.48 | 32.96 | 32.96 | 32.5465 | 513 |
| 1743114600 | 33.0341 | -0.04 | -0.13 | 33.07 | 33.11 | 33.02 | 3030 |
| 1743028200 | 33.0785 | -0.22 | -0.67 | 33.38 | 33.38 | 33.04 | 3034 |
| 1742941800 | 33.301 | -0.01 | -0.03 | 33.369999 | 33.369999 | 33.301 | 2491 |
| 1742855400 | 33.3098 | 0.43 | 1.29 | 33.259999 | 33.3098 | 33.22 | 15859 |
| 1742596200 | 32.8847 | -0.03 | -0.10 | 32.74 | 32.9 | 32.7 | 18413 |
| 1742509800 | 32.9168 | -0.04 | -0.13 | 33.009999 | 33.7 | 32.802 | 14302 |
| 1742423400 | 32.96 | 0.29 | 0.88 | 32.79 | 33.266199 | 32.79 | 26753 |
| 1742337000 | 32.6709 | -0.29 | -0.87 | 32.65 | 32.6709 | 32.6094 | 520 |
| 1742250600 | 32.956 | 0.18 | 0.56 | 32.9715 | 33.0199 | 32.956 | 9060 |
| 1741991400 | 32.772599 | 0.51 | 1.57 | 32.67 | 32.772599 | 32.67 | 100 |
| 1741905000 | 32.2658 | -0.33 | -1.00 | 32.2658 | 32.2658 | 32.2658 | 2 |
| 1741818600 | 32.5932 | 0.12 | 0.38 | 32.729999 | 32.74 | 32.5323 | 2506 |
| 1741732200 | 32.47 | -0.15 | -0.47 | 32.619999 | 32.619999 | 32.47 | 560 |
| 1741645800 | 32.621699 | -0.64 | -1.94 | 32.9057 | 32.9057 | 32.57 | 1444 |
| 1741390200 | 33.2658 | 0.13 | 0.39 | 33.167499 | 33.299999 | 32.9107 | 8016 |
| 1741303800 | 33.1372 | -0.4 | -1.18 | 33.14 | 33.35 | 33.07 | 328459 |
| 1741217400 | 33.533299 | 0.26 | 0.77 | 33.32 | 33.6 | 33.32 | 6752 |
| 1741131000 | 33.277299 | -0.22 | -0.65 | 33.33 | 33.58 | 33.235 | 22365 |
| 1741044600 | 33.493699 | -0.42 | -1.25 | 34.14 | 34.14 | 33.493699 | 7876 |
| 1740785400 | 33.9184 | 0.32 | 0.96 | 33.648 | 33.9184 | 33.59 | 13593 |
| 1740699000 | 33.5958 | -0.35 | -1.04 | 34 | 34.01 | 33.5958 | 4801 |
| 1740612600 | 33.9491 | -0.02 | -0.06 | 33.9962 | 34.13 | 33.9491 | 706 |
| 1740526200 | 33.97 | -0.07 | -0.21 | 34.04 | 34.04 | 33.84 | 17212 |
| 1740439800 | 34.0426 | -0.09 | -0.26 | 34.29 | 34.39 | 34.04 | 15439 |
| 1740180600 | 34.1309 | -0.35 | -1.02 | 34.451 | 34.48 | 34.1152 | 8011 |
| 1740094200 | 34.4823 | -0.09 | -0.25 | 34.6 | 34.6 | 34.35 | 7699 |
| 1740007800 | 34.568 | 0.08 | 0.24 | 34.51 | 34.6199 | 34.4701 | 15372 |
| 1739921400 | 34.4846 | 0.01 | 0.02 | 34.59 | 34.59 | 34.3601 | 28209 |
| 1739575800 | 34.4788 | 0.04 | 0.13 | 34.458 | 34.52 | 34.44 | 7955 |
| 1739489400 | 34.435 | 0.24 | 0.71 | 34.22 | 34.435 | 34.22 | 30962 |
| 1739403000 | 34.1929 | -0.11 | -0.31 | 34.19 | 34.36 | 34.12 | 20401 |
| 1739316600 | 34.2989 | 0.04 | 0.11 | 34.1909 | 34.38 | 34.1909 | 28270 |
| 1739230200 | 34.2618 | 0.12 | 0.34 | 34.32 | 34.3499 | 34.2396 | 19098 |
| 1738971000 | 34.145 | -0.22 | -0.65 | 34.41 | 35.435 | 34.1 | 47106 |
| 1738884600 | 34.3697 | 0.07 | 0.20 | 34.42 | 34.59 | 34.255 | 82771 |
| 1738798200 | 34.3 | 0.11 | 0.33 | 34.15 | 34.37 | 34.08 | 26086 |
| 1738711800 | 34.1874 | 0.13 | 0.37 | 34.07 | 34.52 | 34.07 | 70392 |
| 1738625400 | 34.06 | -0.09 | -0.26 | 33.86 | 34.47 | 33.77 | 202820 |
| 1738366200 | 34.1502 | -0.02 | -0.07 | 34.19 | 34.2199 | 34.15 | 44783 |
| 1738279800 | 34.175 | -0.01 | -0.01 | 34.18 | 34.185 | 34.1501 | 5437 |
| 1738193400 | 34.18 | 0.04 | 0.12 | 34.09 | 34.18 | 34.09 | 2132 |
| 1738107000 | 34.14 | 0.04 | 0.11 | 34.18 | 34.1899 | 34.0919 | 2926 |
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
