Premium
Allianzim US Large Cap Buffer10 Jul ETF (JULT)
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 | 1.3506 | 3.70331779545 | 36.47 | 37.7615 | 35.98 | 145674 | 36.2317464 | SP |
| 4 | -0.7894 | -2.04454804455 | 38.61 | 38.61 | 34.5401 | 130103 | 36.17758698 | SP |
| 12 | -2.6494 | -6.54657771189 | 40.47 | 40.7283 | 34.5401 | 55786 | 36.92590901 | SP |
| 26 | -1.2394 | -3.17306707629 | 39.06 | 40.7283 | 34.5401 | 29155 | 37.16473534 | SP |
| 52 | 2.8506 | 8.1515584787 | 34.97 | 40.7283 | 34.5401 | 28514 | 37.34972719 | SP |
| 156 | 10.1516 | 36.6894358307 | 27.669 | 40.7283 | 25.66 | 24897 | 34.514633 | SP |
| 260 | 10.1516 | 36.6894358307 | 27.669 | 40.7283 | 25.66 | 24897 | 34.514633 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 37.8206 | 0.17 | 0.45 | 37.66 | 37.8206 | 37.5 | 9191 |
| 1745533800 | 37.6519 | 0.46 | 1.24 | 37.35 | 37.6519 | 37.33 | 952 |
| 1745447400 | 37.1897 | 0.43 | 1.18 | 37.525 | 37.6 | 37.1897 | 1359 |
| 1745361000 | 36.7576 | 0.54 | 1.48 | 36.5 | 36.8301 | 36.4699 | 7425 |
| 1745274600 | 36.2203 | -0.48 | -1.31 | 36.47 | 36.47 | 35.98 | 572958 |
| 1744929000 | 36.6996 | 0.07 | 0.18 | 36.75 | 36.87 | 36.62 | 1094 |
| 1744842600 | 36.633 | -0.57 | -1.54 | 36.94 | 37.0201 | 36.5514 | 3099 |
| 1744756200 | 37.2059 | -0.05 | -0.14 | 37.31 | 37.45 | 37.19 | 4472 |
| 1744669800 | 37.2574 | 0.2 | 0.55 | 37.52 | 37.52 | 37.2 | 985 |
| 1744410600 | 37.0552 | 0.47 | 1.27 | 36.52 | 37.0552 | 36.52 | 738 |
| 1744324200 | 36.5888 | -0.92 | -2.45 | 36.87 | 36.8708 | 36.17 | 892701 |
| 1744237800 | 37.5083 | 2.31 | 6.55 | 35.33 | 37.595 | 35.24 | 11052 |
| 1744151400 | 35.2015 | -0.43 | -1.21 | 36.53 | 36.5784 | 34.8859 | 9235 |
| 1744065000 | 35.6312 | -0.09 | -0.25 | 34.96 | 35.87 | 34.5401 | 10544 |
| 1743805800 | 35.722 | -1.5 | -4.04 | 36.59 | 36.59 | 35.68 | 944142 |
| 1743719400 | 37.226 | -1.34 | -3.47 | 37.57 | 37.57 | 37.226 | 382 |
| 1743633000 | 38.5648 | 0.22 | 0.58 | 38.25 | 38.5648 | 38.25 | 1079 |
| 1743546600 | 38.3406 | 0.09 | 0.23 | 38.15 | 38.3406 | 38.15 | 1338 |
| 1743460200 | 38.2521 | 0.15 | 0.39 | 37.975 | 38.2681 | 37.975 | 8223 |
| 1743201000 | 38.1029 | -0.58 | -1.49 | 38.61 | 38.61 | 38.1029 | 175 |
| 1743114600 | 38.6803 | -0.07 | -0.19 | 38.7 | 38.7 | 38.6803 | 43 |
| 1743028200 | 38.7539 | -0.33 | -0.83 | 39.09 | 39.09 | 38.7539 | 1621 |
| 1742941800 | 39.0796 | 0.01 | 0.03 | 39.09 | 39.09 | 39.04 | 1455 |
| 1742855400 | 39.0666 | 0.54 | 1.40 | 38.87 | 39.0666 | 38.87 | 1139 |
| 1742596200 | 38.527 | -0.01 | -0.01 | 38.29 | 38.527 | 38.23 | 2432 |
| 1742509800 | 38.5326 | -0.06 | -0.16 | 38.42 | 38.76 | 38.42 | 1590 |
| 1742423400 | 38.5928 | 0.31 | 0.81 | 38.52 | 38.5928 | 38.44 | 2735 |
| 1742337000 | 38.2811 | -0.34 | -0.89 | 38.27 | 38.2811 | 38.26 | 468 |
| 1742250600 | 38.6252 | 0.19 | 0.49 | 38.5394 | 38.635 | 38.42 | 979 |
| 1741991400 | 38.4384 | 0.61 | 1.62 | 38.09 | 38.4384 | 38.07 | 657 |
| 1741905000 | 37.8251 | -0.42 | -1.09 | 38.22 | 38.22 | 37.8251 | 322 |
| 1741818600 | 38.2432 | 0.12 | 0.32 | 38.2 | 38.33 | 38.2 | 30917 |
| 1741732200 | 38.12 | -0.18 | -0.48 | 38.2 | 38.31 | 37.98 | 2260 |
| 1741645800 | 38.3027 | -0.81 | -2.07 | 38.67 | 38.67 | 38.3 | 3212 |
| 1741390200 | 39.1108 | 0.15 | 0.39 | 38.92 | 39.12 | 38.92 | 1967 |
| 1741303800 | 38.9603 | -0.53 | -1.35 | 39.07 | 39.27 | 38.89 | 274716 |
| 1741217400 | 39.4951 | 0.36 | 0.92 | 39.08 | 39.5222 | 39.03 | 2898 |
| 1741131000 | 39.134 | -0.29 | -0.73 | 39.24 | 39.43 | 38.89 | 6888 |
| 1741044600 | 39.4223 | -0.51 | -1.28 | 39.87 | 39.94 | 39.33 | 6484 |
| 1740785400 | 39.9335 | 0.42 | 1.06 | 39.49 | 39.9335 | 39.49 | 44248 |
| 1740699000 | 39.5157 | -0.46 | -1.15 | 40.1 | 40.1 | 39.5157 | 286371 |
| 1740612600 | 39.9751 | -0.02 | -0.06 | 40.05 | 40.19 | 39.85 | 15707 |
| 1740526200 | 39.9992 | -0.11 | -0.27 | 40.12 | 40.12 | 39.79 | 12818 |
| 1740439800 | 40.1065 | -0.12 | -0.30 | 40.18 | 40.27 | 40.1065 | 1432 |
| 1740180600 | 40.2283 | -0.43 | -1.06 | 40.67 | 40.67 | 40.191 | 1917 |
| 1740094200 | 40.6609 | -0.07 | -0.17 | 40.69 | 40.69 | 40.57 | 2542 |
| 1740007800 | 40.7283 | 0.09 | 0.22 | 40.64 | 40.7283 | 40.64 | 948 |
| 1739921400 | 40.6396 | 0.02 | 0.04 | 40.66 | 40.66 | 40.57 | 15501 |
| 1739575800 | 40.6227 | 0.02 | 0.05 | 40.638 | 40.638 | 40.6227 | 118 |
| 1739489400 | 40.6035 | 0.25 | 0.62 | 40.41 | 40.6035 | 40.41 | 547 |
| 1739403000 | 40.3552 | -0.07 | -0.18 | 40.18 | 40.375 | 40.18 | 5782 |
| 1739316600 | 40.4288 | 0.02 | 0.05 | 40.39 | 40.43 | 40.34 | 1552 |
| 1739230200 | 40.408 | 0.18 | 0.46 | 40.37 | 40.415 | 40.35 | 8660 |
| 1738971000 | 40.223572 | -0.24 | -0.59 | 40.44 | 40.44 | 40.223572 | 657 |
| 1738884600 | 40.4617 | 0.11 | 0.27 | 40.4 | 40.4617 | 40.32 | 1532 |
| 1738798200 | 40.3532 | 0.1 | 0.24 | 40.225 | 40.3532 | 40.225 | 2721 |
| 1738711800 | 40.2558 | 0.15 | 0.37 | 40.09 | 40.2558 | 40.09 | 7613 |
| 1738625400 | 40.1062 | -0.15 | -0.37 | 39.85 | 40.13 | 39.85 | 4901 |
| 1738366200 | 40.2569 | -0.15 | -0.37 | 40.47 | 40.55 | 40.2569 | 2235 |
| 1738279800 | 40.4062 | 0.14 | 0.34 | 40.33 | 40.4062 | 40.23 | 9955 |
| 1738193400 | 40.2698 | -0.08 | -0.20 | 40.3 | 40.3 | 40.19 | 2627 |
| 1738107000 | 40.3506 | 0.26 | 0.65 | 40.15 | 40.3506 | 40.15 | 9186 |
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
