Premium
AllianzIM US Large Cap Buffer20 Feb ETF (FEBW)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0053 | -0.017135467184 | 30.93 | 30.9727 | 30.82 | 3800 | 30.88351413 | SP |
| 4 | 0.1175 | 0.381404347036 | 30.8072 | 31 | 30.77 | 12253 | 30.90583646 | SP |
| 12 | 0.5264 | 1.7316757845 | 30.3983 | 31 | 29.04 | 7137 | 30.74917494 | SP |
| 26 | 1.2647 | 4.26399190829 | 29.66 | 31 | 28.7583 | 19714 | 29.86568796 | SP |
| 52 | 3.1547 | 11.3601008282 | 27.77 | 32.27 | 27.6904 | 56690 | 28.94281711 | SP |
| 156 | 5.8847 | 23.5011980831 | 25.04 | 32.27 | 24.38 | 39075 | 28.20685731 | SP |
| 260 | 5.8847 | 23.5011980831 | 25.04 | 32.27 | 24.38 | 39075 | 28.20685731 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 30.9247 | 0.07 | 0.23 | 30.925 | 30.925 | 30.875 | 558 |
| 1734651000 | 30.8525 | -0.02 | -0.06 | 30.84 | 30.8999 | 30.84 | 669 |
| 1734564600 | 30.87 | -0.06 | -0.21 | 30.94 | 30.94 | 30.82 | 15071 |
| 1734478200 | 30.9335 | -0.03 | -0.09 | 30.92 | 30.9579 | 30.92 | 1174 |
| 1734391800 | 30.9629 | -0 | -0.00 | 30.96 | 30.9727 | 30.93 | 1930 |
| 1734132600 | 30.9643 | 0.01 | 0.05 | 30.93 | 30.9643 | 30.93 | 155 |
| 1734046200 | 30.9498 | 0.02 | 0.07 | 30.92 | 31 | 30.911 | 4254 |
| 1733959800 | 30.928 | 0 | 0.01 | 30.83 | 30.9385 | 30.82 | 3491 |
| 1733873400 | 30.9251 | 0.01 | 0.02 | 30.901 | 30.9251 | 30.9 | 1491 |
| 1733787000 | 30.9188 | -0.02 | -0.07 | 30.9082 | 30.9188 | 30.9 | 5437 |
| 1733527800 | 30.939 | 0.02 | 0.06 | 30.89 | 30.939 | 30.89 | 20861 |
| 1733441400 | 30.9196 | -0 | -0.00 | 30.8812 | 30.9196 | 30.88 | 1665 |
| 1733355000 | 30.9199 | 0.02 | 0.06 | 30.9 | 30.94 | 30.8707 | 40185 |
| 1733268600 | 30.9017 | 0.01 | 0.02 | 30.95 | 30.95 | 30.86 | 113849 |
| 1733182200 | 30.8946 | 0.01 | 0.03 | 30.92 | 30.92 | 30.86 | 12372 |
| 1732917840 | 30.885 | 0.03 | 0.10 | 30.85 | 30.9 | 30.85 | 750 |
| 1732750200 | 30.855 | -0 | -0.00 | 30.855 | 30.855 | 30.855 | 281 |
| 1732663800 | 30.8551 | 0.01 | 0.04 | 30.82 | 30.8551 | 30.82 | 2955 |
| 1732577400 | 30.8424 | 0.02 | 0.07 | 30.8 | 30.85 | 30.79 | 4540 |
| 1732318200 | 30.821 | 0.04 | 0.14 | 30.8072 | 30.821 | 30.77 | 1669 |
| 1732231800 | 30.7764 | 0.04 | 0.14 | 30.75 | 30.7764 | 30.73 | 715 |
| 1732145400 | 30.7347 | -0.05 | -0.16 | 30.701 | 30.7347 | 30.701 | 1636 |
| 1732059000 | 30.784 | 0.01 | 0.03 | 30.731 | 30.784 | 30.73 | 15135 |
| 1731972600 | 30.7748 | 0.02 | 0.08 | 30.71 | 30.775 | 30.71 | 328 |
| 1731713400 | 30.7498 | -0.01 | -0.03 | 30.73 | 30.765 | 30.68 | 2933 |
| 1731627000 | 30.76 | -0.03 | -0.11 | 30.75 | 30.76 | 30.75 | 6092 |
| 1731540600 | 30.7947 | 0.01 | 0.03 | 30.8399 | 30.8399 | 30.7501 | 8786 |
| 1731454200 | 30.7849 | 0 | 0.00 | 30.75 | 30.7849 | 30.74 | 632 |
| 1731367800 | 30.7844 | 0.01 | 0.03 | 30.771 | 30.81 | 30.74 | 3358 |
| 1731108600 | 30.775 | 0.02 | 0.07 | 30.7907 | 30.8 | 30.73 | 6867 |
| 1731022200 | 30.7549 | 0.04 | 0.15 | 30.71 | 30.7549 | 30.7 | 6218 |
| 1730935800 | 30.71 | 0.15 | 0.50 | 30.69 | 30.76 | 30.65 | 15198 |
| 1730849400 | 30.5585 | 0.05 | 0.18 | 30.54 | 30.5585 | 30.54 | 483 |
| 1730763000 | 30.5048 | 0 | 0.02 | 30.46 | 30.5048 | 30.45 | 3064 |
| 1730500200 | 30.4998 | 0.04 | 0.12 | 30.4987 | 30.52 | 30.47 | 12495 |
| 1730413800 | 30.4645 | -0.1 | -0.31 | 30.4632 | 30.4645 | 30.4401 | 1537 |
| 1730327400 | 30.56 | 0.01 | 0.03 | 30.54 | 30.585 | 30.54 | 900 |
| 1730241000 | 30.5503 | -0.03 | -0.10 | 30.54 | 30.585 | 30.54 | 9937 |
| 1730154600 | 30.5799 | 0.03 | 0.10 | 30.55 | 30.5799 | 30.5488 | 1250 |
| 1729895400 | 30.5501 | -0.01 | -0.03 | 30.52 | 30.5501 | 30.52 | 192 |
| 1729809000 | 30.5601 | 0.02 | 0.07 | 30.5208 | 30.5601 | 30.52 | 2195 |
| 1729722600 | 30.5401 | -0.03 | -0.10 | 30.52 | 30.5401 | 30.52 | 1841 |
| 1729636200 | 30.5695 | 0.01 | 0.03 | 30.52 | 30.5695 | 30.52 | 525 |
| 1729549800 | 30.56 | -0 | -0.02 | 29.04 | 30.6 | 29.04 | 9020 |
| 1729290600 | 30.5648 | 0.04 | 0.13 | 30.5648 | 30.5648 | 30.5648 | 57 |
| 1729204200 | 30.5249 | 0.02 | 0.08 | 30.48 | 30.5249 | 30.48 | 4742 |
| 1729117800 | 30.5 | 0.02 | 0.07 | 30.4725 | 30.5 | 30.448 | 8197 |
| 1729031400 | 30.48 | -0.03 | -0.10 | 30.48 | 30.48 | 30.46 | 2071 |
| 1728945000 | 30.5101 | 0.05 | 0.16 | 30.5101 | 30.5101 | 30.5101 | 1 |
| 1728685800 | 30.4601 | 0.04 | 0.13 | 30.43 | 30.4601 | 30.42 | 4100 |
| 1728599400 | 30.4199 | -0.01 | -0.02 | 30.42 | 30.42 | 30.4199 | 746 |
| 1728513000 | 30.4249 | 0.04 | 0.15 | 30.36 | 30.4249 | 30.36 | 6897 |
| 1728426600 | 30.3801 | 0.07 | 0.22 | 30.35 | 30.3801 | 30.3304 | 2772 |
| 1728340200 | 30.3148 | -0.06 | -0.20 | 30.32 | 30.3627 | 30.3148 | 1617 |
| 1728081000 | 30.3753 | 0.08 | 0.25 | 30.34 | 30.3753 | 30.33 | 2382 |
| 1727994600 | 30.2998 | -0.03 | -0.10 | 30.277 | 30.31 | 30.2601 | 14712 |
| 1727908200 | 30.3297 | 0.01 | 0.03 | 30.3 | 30.3297 | 30.3 | 4444 |
| 1727821800 | 30.3197 | -0.05 | -0.15 | 30.35 | 30.35 | 30.28 | 4128 |
| 1727735400 | 30.3647 | -0.01 | -0.03 | 30.34 | 30.3716 | 30.3301 | 11126 |
| 1727476200 | 30.3745 | -0 | -0.00 | 30.3983 | 30.3983 | 30.3303 | 8950 |
| 1727389800 | 30.3748 | 0.01 | 0.03 | 30.36 | 30.3748 | 30.34 | 4462 |
| 1727303400 | 30.3646 | 0 | 0.02 | 30.3401 | 30.38 | 30.3401 | 2295 |
| 1727217000 | 30.3598 | 0.01 | 0.05 | 30.35 | 30.3598 | 30.34 | 439 |
| 1727130600 | 30.346 | 0.02 | 0.07 | 30.38 | 30.38 | 30.21 | 233 |
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
