Premium
TrueShares Structured Outcome January (JANZ)
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 | -0.45 | -1.28608173764 | 34.99 | 35.15 | 34.4663 | 2043 | 34.76913082 | SP |
| 4 | -0.04 | -0.115673799884 | 34.58 | 35.2199 | 34.36 | 2442 | 34.8600848 | SP |
| 12 | 1.71 | 5.20865062443 | 32.83 | 35.2199 | 32.58 | 2683 | 34.12135506 | SP |
| 26 | 3.0118 | 9.55271788431 | 31.5282 | 35.2199 | 31.5282 | 5240 | 33.21856373 | SP |
| 52 | 6.0985 | 21.4422586713 | 28.4415 | 35.2199 | 28.3707 | 8726 | 31.38294558 | SP |
| 156 | 4.6343 | 15.4963769449 | 29.9057 | 35.2199 | 23.57 | 3499 | 30.75473688 | SP |
| 260 | 9.52 | 38.0495603517 | 25.02 | 35.2199 | 23.57 | 2956 | 30.41968108 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 34.5202 | 0.05 | 0.16 | 34.4663 | 34.69 | 34.4663 | 1558 |
| 1730413800 | 34.4663 | -0.47 | -1.35 | 34.9375 | 34.9375 | 34.4663 | 2861 |
| 1730327400 | 34.9375 | -0.1 | -0.27 | 35.033 | 35.12 | 34.92 | 1992 |
| 1730241000 | 35.033 | 0.05 | 0.13 | 34.87 | 35.15 | 34.87 | 1926 |
| 1730154600 | 34.9879 | 0.09 | 0.26 | 34.99 | 35.08 | 34.9879 | 1877 |
| 1729895400 | 34.8975 | -0.03 | -0.09 | 34.9276 | 35.1242 | 34.8975 | 1158 |
| 1729809000 | 34.9276 | 0.07 | 0.21 | 34.8548 | 35 | 34.8 | 6481 |
| 1729722600 | 34.8548 | -0.28 | -0.79 | 35.15 | 35.15 | 34.695 | 2838 |
| 1729636200 | 35.131 | 0.03 | 0.08 | 34.92 | 35.135 | 34.92 | 2728 |
| 1729549800 | 35.1016 | -0.06 | -0.18 | 35.1639 | 35.1639 | 35.0835 | 957 |
| 1729290600 | 35.1639 | 0.11 | 0.31 | 35.0569 | 35.19 | 35.0569 | 1444 |
| 1729204200 | 35.0569 | 0 | 0.00 | 35.0565 | 35.2199 | 35.0565 | 1241 |
| 1729117800 | 35.0565 | 0.13 | 0.38 | 34.9239 | 35.09 | 34.9239 | 2414 |
| 1729031400 | 34.9239 | -0.23 | -0.67 | 35.1585 | 35.1585 | 34.91 | 880 |
| 1728945000 | 35.1585 | 0.23 | 0.65 | 34.9312 | 35.1585 | 34.9312 | 890 |
| 1728685800 | 34.9312 | 0.16 | 0.45 | 34.773 | 34.98 | 34.773 | 1797 |
| 1728599400 | 34.773 | -0.06 | -0.17 | 34.8337 | 34.8337 | 34.74 | 906 |
| 1728513000 | 34.8337 | 0.19 | 0.55 | 34.642 | 34.85 | 34.642 | 8097 |
| 1728426600 | 34.642 | 0.28 | 0.81 | 34.3646 | 34.642 | 34.3646 | 5554 |
| 1728340200 | 34.3646 | -0.26 | -0.74 | 34.58 | 34.6199 | 34.36 | 1231 |
| 1728081000 | 34.6209 | 0.25 | 0.73 | 34.3694 | 34.64 | 34.3694 | 1259 |
| 1727994600 | 34.3694 | -0.06 | -0.19 | 34.4337 | 34.46 | 34.32 | 2303 |
| 1727908200 | 34.4337 | 0 | 0.01 | 34.4311 | 34.46 | 34.38 | 1836 |
| 1727821800 | 34.4311 | -0.25 | -0.72 | 34.58 | 34.58 | 34.31 | 1140 |
| 1727735400 | 34.6792 | 0.1 | 0.28 | 34.45 | 34.6792 | 34.45 | 1432 |
| 1727476200 | 34.5832 | -0.03 | -0.08 | 34.58 | 34.72 | 34.51 | 3533 |
| 1727389800 | 34.612 | 0.13 | 0.38 | 34.4816 | 34.612 | 34.4816 | 2170 |
| 1727303400 | 34.4816 | -0.04 | -0.13 | 34.46 | 34.5699 | 34.39 | 1696 |
| 1727217000 | 34.5251 | 0.06 | 0.17 | 34.4677 | 34.5251 | 34.4677 | 2124 |
| 1727130600 | 34.4677 | 0.07 | 0.20 | 34.3997 | 34.53 | 34.39 | 1605 |
| 1726871400 | 34.3997 | -0.06 | -0.16 | 34.4552 | 34.4552 | 34.25 | 2497 |
| 1726785000 | 34.4552 | 0.41 | 1.19 | 34.0501 | 34.54 | 34.0501 | 1372 |
| 1726698600 | 34.0501 | -0.03 | -0.08 | 34.0759 | 34.2597 | 34.02 | 2613 |
| 1726612200 | 34.0759 | -0.01 | -0.02 | 34.1 | 34.24 | 34.0759 | 975 |
| 1726525800 | 34.083 | 0.05 | 0.14 | 33.94 | 34.083 | 33.94 | 3223 |
| 1726266600 | 34.0341 | 0.17 | 0.51 | 33.83 | 34.11 | 33.83 | 2097 |
| 1726180200 | 33.8611 | 0.18 | 0.55 | 33.62 | 33.929 | 33.62 | 1570 |
| 1726093800 | 33.6773 | 0.27 | 0.81 | 33.369999 | 33.6773 | 33.0129 | 4200 |
| 1726007400 | 33.405099 | 0.13 | 0.39 | 33.299999 | 33.46 | 33.299999 | 2374 |
| 1725921000 | 33.2759 | 0.27 | 0.83 | 33.0023 | 33.38 | 33.0023 | 2791 |
| 1725661800 | 33.0023 | -0.47 | -1.40 | 33.47 | 33.47 | 32.93 | 1541 |
| 1725575400 | 33.47 | -0.05 | -0.15 | 33.5197 | 33.64 | 33.409999 | 2599 |
| 1725489000 | 33.5197 | -0.01 | -0.04 | 33.61 | 33.63 | 33.4001 | 4368 |
| 1725402600 | 33.5317 | -0.58 | -1.70 | 34.1124 | 34.1124 | 33.5317 | 1380 |
| 1725057000 | 34.1124 | 0.27 | 0.80 | 33.8404 | 34.1124 | 33.8404 | 1976 |
| 1724970600 | 33.8404 | -0.03 | -0.10 | 33.86 | 34.12 | 33.8404 | 2978 |
| 1724884200 | 33.8734 | -0.13 | -0.38 | 34.0025 | 34.0025 | 33.7697 | 9258 |
| 1724797800 | 34.0025 | 0.06 | 0.17 | 34 | 34.08 | 33.97 | 4432 |
| 1724711400 | 33.9449 | -0.1 | -0.29 | 34.0436 | 34.08 | 33.88 | 1785 |
| 1724452200 | 34.0436 | 0.32 | 0.95 | 33.98 | 34.05 | 33.9399 | 1329 |
| 1724365800 | 33.723 | -0.26 | -0.76 | 33.9816 | 34.03 | 33.723 | 2042 |
| 1724279400 | 33.9816 | 0.11 | 0.31 | 33.8753 | 34.0099 | 33.8753 | 2530 |
| 1724193000 | 33.8753 | -0.01 | -0.04 | 33.8895 | 33.92 | 33.8338 | 1179 |
| 1724106600 | 33.8895 | 0.23 | 0.69 | 33.6589 | 33.8899 | 33.6589 | 7708 |
| 1723847400 | 33.6589 | 0.09 | 0.26 | 33.5721 | 33.74 | 33.52 | 1668 |
| 1723761000 | 33.5721 | 0.38 | 1.13 | 33.196399 | 33.6599 | 33.196399 | 2268 |
| 1723674600 | 33.196399 | 0.12 | 0.37 | 33.0747 | 33.25 | 33.011699 | 7040 |
| 1723588200 | 33.0747 | 0.45 | 1.38 | 32.6244 | 33.08 | 32.6244 | 1256 |
| 1723501800 | 32.6244 | -0.05 | -0.16 | 32.83 | 32.83 | 32.58 | 9325 |
| 1723242600 | 32.6761 | 0.13 | 0.41 | 32.5416 | 32.74 | 32.479999 | 5568 |
| 1723156200 | 32.5416 | 0.51 | 1.59 | 32.24 | 32.619999 | 32.24 | 3991 |
| 1723069800 | 32.0328 | -0.2 | -0.63 | 32.47 | 32.6299 | 32.0328 | 2443 |
| 1722983400 | 32.2352 | 0.32 | 1.02 | 31.9107 | 32.6085 | 31.9107 | 1800 |
| 1722897000 | 31.9107 | -0.78 | -2.38 | 32.6893 | 32.6893 | 31.905 | 1152 |
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
