Premium
Aptus January Deep Buffer ETF (JADB)
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 | -0.2151 | -0.83729077462 | 25.69 | 25.71 | 25.4602 | 326 | 25.65091319 | SP |
| 4 | -0.2201 | -0.856586884608 | 25.695 | 25.77 | 25.3384 | 390 | 25.50846445 | SP |
| 12 | 0.0599 | 0.235687586071 | 25.415 | 25.77 | 25.3384 | 315 | 25.51888039 | SP |
| 26 | 0.0599 | 0.235687586071 | 25.415 | 25.77 | 25.3384 | 315 | 25.51888039 | SP |
| 52 | 0.0599 | 0.235687586071 | 25.415 | 25.77 | 25.3384 | 315 | 25.51888039 | SP |
| 156 | 0.0599 | 0.235687586071 | 25.415 | 25.77 | 25.3384 | 315 | 25.51888039 | SP |
| 260 | 0.0599 | 0.235687586071 | 25.415 | 25.77 | 25.3384 | 315 | 25.51888039 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 25.4749 | 0.01 | 0.06 | 25.4602 | 25.4749 | 25.4602 | 2 |
| 1782426600 | 25.4602 | -0.02 | -0.08 | 25.4802 | 25.4802 | 25.4602 | 4 |
| 1782340200 | 25.4802 | -0.03 | -0.13 | 25.5127 | 25.5127 | 25.4802 | 0 |
| 1782253800 | 25.5127 | -0.14 | -0.54 | 25.6515 | 25.6515 | 25.5127 | 0 |
| 1782167400 | 25.6515 | -0.04 | -0.15 | 25.69 | 25.71 | 25.6515 | 1300 |
| 1781821800 | 25.69 | 0.13 | 0.51 | 25.5598 | 25.69 | 25.5598 | 0 |
| 1781735400 | 25.5598 | -0.15 | -0.57 | 25.707 | 25.707 | 25.5598 | 0 |
| 1781649000 | 25.707 | -0.02 | -0.09 | 25.73 | 25.73 | 25.707 | 0 |
| 1781562600 | 25.73 | 0.18 | 0.71 | 25.5483 | 25.73 | 25.5483 | 0 |
| 1781303400 | 25.5483 | 0.04 | 0.16 | 25.508 | 25.5483 | 25.508 | 0 |
| 1781217000 | 25.508 | 0.17 | 0.67 | 25.3384 | 25.508 | 25.3384 | 1000 |
| 1781130600 | 25.3384 | -0.13 | -0.52 | 25.4714 | 25.4714 | 25.3384 | 0 |
| 1781044200 | 25.4714 | -0.04 | -0.17 | 25.515 | 25.56 | 25.36 | 5000 |
| 1780957800 | 25.515 | 0.01 | 0.02 | 25.5088 | 25.515 | 25.5088 | 0 |
| 1780698600 | 25.5088 | -0.25 | -0.98 | 25.76 | 25.76 | 25.5088 | 100 |
| 1780612200 | 25.76 | 0.04 | 0.16 | 25.7193 | 25.76 | 25.7193 | 0 |
| 1780525800 | 25.7193 | -0.05 | -0.20 | 25.77 | 25.77 | 25.7193 | 0 |
| 1780439400 | 25.77 | 0.02 | 0.08 | 25.75 | 25.77 | 25.75 | 0 |
| 1780353000 | 25.75 | 0.02 | 0.08 | 25.73 | 25.75 | 25.73 | 0 |
| 1780093800 | 25.73 | 0.04 | 0.14 | 25.695 | 25.73 | 25.695 | 0 |
| 1780007400 | 25.695 | 0.05 | 0.21 | 25.64 | 25.695 | 25.64 | 601 |
| 1779921000 | 25.64 | 0.01 | 0.04 | 25.63 | 25.64 | 25.63 | 0 |
| 1779834600 | 25.63 | 0.07 | 0.29 | 25.5561 | 25.63 | 25.5561 | 0 |
| 1779489000 | 25.5561 | 0.04 | 0.16 | 25.516 | 25.57 | 25.516 | 202 |
| 1779402600 | 25.516 | 0.02 | 0.08 | 25.495 | 25.53 | 25.48 | 2101 |
| 1779316200 | 25.495 | 0.1 | 0.40 | 25.3923 | 25.495 | 25.3923 | 0 |
| 1779229800 | 25.3923 | -0.05 | -0.19 | 25.46 | 25.46 | 25.3923 | 0 |
| 1779143400 | 25.44 | -0.02 | -0.08 | 25.46 | 25.46 | 25.42 | 301 |
| 1778884200 | 25.46 | -0.1 | -0.39 | 25.56 | 25.56 | 25.46 | 0 |
| 1778797800 | 25.56 | 0.06 | 0.24 | 25.5 | 25.56 | 25.5 | 0 |
| 1778711400 | 25.5 | 0.05 | 0.18 | 25.455 | 25.5 | 25.455 | 0 |
| 1778625000 | 25.455 | 0 | 0.00 | 25.455 | 25.455 | 25.455 | 0 |
| 1778538600 | 25.455 | 0 | 0.02 | 25.45 | 25.455 | 25.45 | 101 |
| 1778279400 | 25.45 | 0.09 | 0.35 | 25.36 | 25.45 | 25.36 | 0 |
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.
