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 | 0.2539 | 0.625831895489 | 40.57 | 41.08 | 39.94 | 9537 | 40.78349501 | SP |
| 4 | -0.2161 | -0.526559454191 | 41.04 | 41.3766 | 39.89 | 4857 | 40.67074275 | SP |
| 12 | 3.1039 | 8.22879109226 | 37.72 | 41.49 | 37.72 | 28176 | 39.69109586 | SP |
| 26 | 2.5239 | 6.58981723238 | 38.3 | 41.49 | 35.96 | 17300 | 39.30008494 | SP |
| 52 | 5.2239 | 14.6738764045 | 35.6 | 41.49 | 35.6 | 16608 | 38.57411293 | SP |
| 156 | 11.9939 | 41.6021505376 | 28.83 | 41.49 | 27.3048 | 11012 | 35.64132629 | SP |
| 260 | 12.6421 | 44.8590934575 | 28.1818 | 41.49 | 23.57 | 6926 | 35.26503648 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 40.8239 | -0.06 | -0.14 | 40.93 | 40.93 | 40.81 | 1196 |
| 1782945000 | 40.8827 | -0.07 | -0.18 | 40.68 | 41.08 | 40.68 | 38531 |
| 1782858600 | 40.9565 | 0.31 | 0.76 | 40.62 | 40.9565 | 40.62 | 1023 |
| 1782772200 | 40.647 | 0.71 | 1.77 | 40.43 | 40.65 | 40.34 | 3295 |
| 1782513000 | 39.94 | -0.36 | -0.89 | 40.06 | 40.4 | 39.94 | 3360 |
| 1782426600 | 40.2987 | -0.03 | -0.07 | 40.57 | 40.57 | 40.2987 | 1476 |
| 1782340200 | 40.325 | -0.1 | -0.26 | 40.4 | 40.43 | 40.24 | 3039 |
| 1782253800 | 40.4284 | -0.43 | -1.06 | 40.27 | 40.56 | 40.27 | 1293 |
| 1782167400 | 40.8616 | -0.15 | -0.35 | 40.86 | 40.8616 | 40.86 | 999 |
| 1781821800 | 41.007 | 0.38 | 0.93 | 40.97 | 41.007 | 40.95 | 2462 |
| 1781735400 | 40.63 | -0.44 | -1.08 | 41.06 | 41.06 | 40.63 | 8662 |
| 1781649000 | 41.0747 | -0.12 | -0.30 | 41.2 | 41.2 | 41.0747 | 593 |
| 1781562600 | 41.1966 | 0.56 | 1.38 | 41.02 | 41.25 | 41.02 | 2058 |
| 1781303400 | 40.635 | 0.16 | 0.40 | 40.53 | 40.635 | 40.48 | 1990 |
| 1781217000 | 40.4743 | 0.51 | 1.27 | 40.03 | 40.4743 | 39.89 | 4084 |
| 1781130600 | 39.9675 | -0.46 | -1.13 | 40.19 | 40.41 | 39.9675 | 1328 |
| 1781044200 | 40.423 | -0.12 | -0.29 | 40.68 | 40.71 | 39.97 | 9655 |
| 1780957800 | 40.5392 | 0.12 | 0.29 | 40.68 | 40.68 | 40.5392 | 683 |
| 1780698600 | 40.42 | -0.96 | -2.31 | 41.06 | 41.06 | 40.4 | 7507 |
| 1780612200 | 41.3766 | 0.13 | 0.32 | 41.04 | 41.3766 | 41.04 | 243 |
| 1780525800 | 41.2457 | -0.23 | -0.55 | 41.32 | 41.33 | 41.22 | 4330 |
| 1780439400 | 41.473 | 0.05 | 0.13 | 41.26 | 41.473 | 41.26 | 109 |
| 1780353000 | 41.42 | 0.06 | 0.14 | 41.17 | 41.49 | 41.17 | 19954 |
| 1780093800 | 41.3606 | 0.1 | 0.24 | 41.27 | 41.4 | 41.27 | 3599 |
| 1780007400 | 41.2614 | 0.2 | 0.49 | 41.02 | 41.27 | 41.02 | 2815 |
| 1779921000 | 41.0617 | 0 | 0.01 | 40.93 | 41.07 | 40.93 | 8143 |
| 1779834600 | 41.0574 | 0.22 | 0.54 | 41.03 | 41.08 | 41.0101 | 1182 |
| 1779489000 | 40.8361 | 0.15 | 0.36 | 40.82 | 40.84 | 40.82 | 151 |
| 1779402600 | 40.6893 | 0.06 | 0.15 | 40.4 | 40.73 | 40.4 | 821 |
| 1779316200 | 40.6281 | 0.37 | 0.91 | 40.36 | 40.6281 | 40.35 | 1520 |
| 1779229800 | 40.2602 | -0.23 | -0.58 | 40.25 | 40.47 | 40.21 | 1178 |
| 1779143400 | 40.4932 | -0.04 | -0.10 | 40.57 | 40.57 | 40.32 | 3740 |
| 1778884200 | 40.5328 | -0.42 | -1.03 | 40.64 | 40.66 | 40.5 | 4953 |
| 1778797800 | 40.9553 | 0.25 | 0.62 | 40.73 | 40.9553 | 40.73 | 2801 |
| 1778711400 | 40.7016 | 0.23 | 0.56 | 40.49 | 40.7016 | 40.49 | 450 |
| 1778625000 | 40.4743 | -0.09 | -0.21 | 40.42 | 40.4743 | 40.24 | 1340 |
| 1778538600 | 40.56 | 0.09 | 0.23 | 40.4 | 40.59 | 40.4 | 1024 |
| 1778279400 | 40.4663 | 0.25 | 0.62 | 40.32 | 40.49 | 40.32 | 5038 |
| 1778193000 | 40.2157 | -0.11 | -0.28 | 40.32 | 40.3485 | 40.11 | 2298 |
| 1778106600 | 40.3275 | 0.5 | 1.25 | 40.01 | 40.3275 | 40.01 | 6703 |
| 1778020200 | 39.8278 | 0.23 | 0.58 | 39.72 | 39.9199 | 39.72 | 8984 |
| 1777933800 | 39.5971 | -0.12 | -0.31 | 39.64 | 39.66 | 39.49 | 725458 |
| 1777674600 | 39.7205 | 0.13 | 0.33 | 39.68 | 39.9 | 39.68 | 7938 |
| 1777588200 | 39.59 | 0.3 | 0.76 | 39.35 | 39.7 | 39.29 | 665234 |
| 1777501800 | 39.2901 | -0.08 | -0.20 | 39.25 | 39.33 | 39.17 | 4705 |
| 1777415400 | 39.37 | -0.13 | -0.33 | 39.26 | 39.37 | 39.235 | 3547 |
| 1777329000 | 39.5013 | 0.09 | 0.22 | 39.35 | 39.5013 | 39.35 | 2696 |
| 1777069800 | 39.4149 | 0.2 | 0.51 | 39.24 | 39.43 | 39.16 | 3603 |
| 1776983400 | 39.2136 | -0.07 | -0.18 | 39.17 | 39.3299 | 39.09 | 4908 |
| 1776897000 | 39.2852 | 0.28 | 0.72 | 39.12 | 39.31 | 39.12 | 4586 |
| 1776810600 | 39.0034 | -0.18 | -0.46 | 39.22 | 39.255 | 39.0034 | 3876 |
| 1776724200 | 39.185 | -0.06 | -0.17 | 39.14 | 39.215 | 39.11 | 2844 |
| 1776465000 | 39.2499 | 0.32 | 0.82 | 38.93 | 39.34 | 38.93 | 6416 |
| 1776378600 | 38.93 | 0.1 | 0.26 | 38.82 | 38.93 | 38.76 | 4648 |
| 1776292200 | 38.83 | 0.26 | 0.67 | 38.6 | 38.83 | 38.6 | 5617 |
| 1776205800 | 38.5699 | 0.28 | 0.73 | 38.31 | 38.64 | 38.31 | 2747 |
| 1776119400 | 38.29 | 0.34 | 0.91 | 37.86 | 38.29 | 37.86 | 3592 |
| 1775860200 | 37.945 | -0.06 | -0.15 | 38.035 | 38.062 | 37.9 | 4443 |
| 1775773800 | 38.0007 | 0.21 | 0.55 | 37.72 | 38.07 | 37.72 | 3964 |
| 1775687400 | 37.7931 | 0.68 | 1.82 | 37.82 | 37.91 | 37.61 | 6547 |
| 1775601000 | 37.1167 | -0.01 | -0.04 | 37.02 | 37.1167 | 36.8517 | 3440 |
| 1775514600 | 37.1312 | 0.08 | 0.22 | 37 | 37.18 | 37 | 3831 |
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.
