Premium
TrueShares Structured Outcome January (JANZ)
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 | 0.7283 | 2.13692392105 | 34.0817 | 34.94 | 33.95 | 3202 | 34.38190936 | SP |
| 4 | -0.47 | -1.33219954649 | 35.28 | 36.11 | 33.89 | 3576 | 34.42604387 | SP |
| 12 | -0.06 | -0.172067679954 | 34.87 | 36.36 | 33.89 | 4055 | 35.40644873 | SP |
| 26 | 1.4057 | 4.20814086809 | 33.4043 | 36.36 | 31.905 | 6608 | 33.81896696 | SP |
| 52 | 4.6387 | 15.3745446832 | 30.1713 | 36.36 | 30.1713 | 6984 | 32.49510461 | SP |
| 156 | 7.12 | 25.7132538823 | 27.69 | 36.36 | 23.57 | 3579 | 31.24291833 | SP |
| 260 | 9.79 | 39.1286970424 | 25.02 | 36.36 | 23.57 | 3008 | 30.77665682 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 34.8018 | 0.24 | 0.69 | 34.69 | 34.8999 | 34.69 | 1327 |
| 1737070200 | 34.5628 | -0.03 | -0.09 | 34.57 | 34.6031 | 34.54 | 2605 |
| 1736983800 | 34.5952 | 0.5 | 1.46 | 34.42 | 34.65 | 34.42 | 3017 |
| 1736897400 | 34.0966 | 0.01 | 0.04 | 34.0817 | 34.18 | 33.95 | 5860 |
| 1736811000 | 34.0817 | 0.06 | 0.18 | 34.0219 | 34.0817 | 33.9 | 2818 |
| 1736551800 | 34.0219 | -0.4 | -1.15 | 34.11 | 34.11 | 33.89 | 3486 |
| 1736379000 | 34.4177 | 0.09 | 0.26 | 34.45 | 34.46 | 34.2894 | 2375 |
| 1736292600 | 34.33 | -0.36 | -1.04 | 34.3 | 34.54 | 34.3 | 5712 |
| 1736206200 | 34.6916 | 0.15 | 0.43 | 34.64 | 34.9 | 34.64 | 2398 |
| 1735947000 | 34.5437 | 0.32 | 0.93 | 34.2266 | 34.6 | 34.2266 | 4047 |
| 1735860600 | 34.2266 | -0.13 | -0.39 | 34.53 | 34.53 | 34.117 | 8594 |
| 1735687800 | 34.3602 | -0.25 | -0.72 | 34.46 | 34.51 | 34.33 | 4846 |
| 1735601400 | 34.61 | -0.16 | -0.47 | 34.7718 | 34.7718 | 34.3732 | 6807 |
| 1735342200 | 34.7718 | -1.28 | -3.55 | 35.1242 | 35.1242 | 34.66 | 1702 |
| 1735255800 | 36.0503 | 0.05 | 0.14 | 35.86 | 36.11 | 35.86 | 741 |
| 1735077840 | 36.0007 | 0.27 | 0.75 | 35.28 | 36.01 | 35.28 | 882 |
| 1734996600 | 35.7338 | 0.25 | 0.69 | 35.04 | 35.78 | 35.04 | 6507 |
| 1734737400 | 35.488 | 0.26 | 0.73 | 34.97 | 35.76 | 34.97 | 3309 |
| 1734651000 | 35.232 | -0.09 | -0.25 | 35.32 | 35.51 | 35.232 | 5006 |
| 1734564600 | 35.32 | -0.82 | -2.26 | 36.1378 | 36.18 | 35.32 | 4256 |
| 1734478200 | 36.1378 | -0.09 | -0.24 | 36.05 | 36.18 | 36.02 | 3547 |
| 1734391800 | 36.2251 | 0.11 | 0.30 | 36.13 | 36.29 | 36.13 | 490 |
| 1734132600 | 36.116 | -0.01 | -0.04 | 36.1304 | 36.19 | 36.05 | 2559 |
| 1734046200 | 36.1304 | -0.15 | -0.41 | 35.74 | 36.27 | 35.74 | 3615 |
| 1733959800 | 36.2784 | 0.25 | 0.69 | 36.14 | 36.36 | 36.14 | 2633 |
| 1733873400 | 36.0304 | -0.09 | -0.24 | 36.1159 | 36.1535 | 36.01 | 2546 |
| 1733787000 | 36.1159 | -0.18 | -0.49 | 36.2952 | 36.2952 | 36.1159 | 1126 |
| 1733527800 | 36.2952 | 0.07 | 0.19 | 36.2262 | 36.34 | 36.2262 | 2312 |
| 1733441400 | 36.2262 | -0.08 | -0.23 | 36.2 | 36.31 | 36.2 | 2779 |
| 1733355000 | 36.31 | 0.17 | 0.46 | 36.14 | 36.32 | 36.14 | 2499 |
| 1733268600 | 36.1424 | 0.04 | 0.10 | 36.13 | 36.1424 | 36.02 | 2131 |
| 1733182200 | 36.1052 | 0.06 | 0.17 | 35.98 | 36.15 | 35.98 | 30580 |
| 1732917840 | 36.0447 | 0.2 | 0.56 | 35.85 | 36.12 | 35.85 | 2176 |
| 1732750200 | 35.8444 | -0.12 | -0.34 | 35.9665 | 35.9665 | 35.8162 | 12363 |
| 1732663800 | 35.9665 | 0.14 | 0.40 | 35.824 | 36.03 | 35.8 | 4949 |
| 1732577400 | 35.824 | 0.08 | 0.24 | 35.7398 | 35.86 | 35.7398 | 4307 |
| 1732318200 | 35.7398 | 0.12 | 0.35 | 35.54 | 35.7398 | 35.54 | 2526 |
| 1732231800 | 35.6152 | 0.15 | 0.44 | 35.4605 | 35.69 | 35.4 | 4290 |
| 1732145400 | 35.4605 | -0.02 | -0.07 | 35.39 | 35.52 | 35.25 | 7581 |
| 1732059000 | 35.484 | 0.1 | 0.29 | 35.11 | 35.51 | 35.11 | 4369 |
| 1731972600 | 35.38 | 0.15 | 0.42 | 35.21 | 35.4 | 35.21 | 2375 |
| 1731713400 | 35.2332 | -0.36 | -1.00 | 35.5884 | 35.5884 | 35.17 | 4704 |
| 1731627000 | 35.5884 | -0.17 | -0.48 | 35.7609 | 35.7631 | 35.5884 | 3851 |
| 1731540600 | 35.7609 | 0 | 0.01 | 35.7567 | 35.88 | 35.7567 | 4291 |
| 1731454200 | 35.7567 | -0.08 | -0.22 | 35.8352 | 35.9299 | 35.64 | 4630 |
| 1731367800 | 35.8352 | 0.02 | 0.05 | 35.8181 | 35.91 | 35.8181 | 4748 |
| 1731108600 | 35.8181 | 0.12 | 0.35 | 35.68 | 35.92 | 35.68 | 5277 |
| 1731022200 | 35.6949 | 0.2 | 0.57 | 35.5 | 35.79 | 35.5 | 3352 |
| 1730935800 | 35.4917 | 0.73 | 2.09 | 35.48 | 35.55 | 35.3 | 2013 |
| 1730849400 | 34.7649 | 0.33 | 0.95 | 34.45 | 34.79 | 34.45 | 1467 |
| 1730763000 | 34.4379 | -0.08 | -0.24 | 34.56 | 34.56 | 34.4379 | 2250 |
| 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 | 2002 |
| 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 |
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
