Premium
Allianzim US Large Cap Buffer20 Jul ETF (JULW)
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 | -0.47 | -1.32956152758 | 35.35 | 35.41 | 34.82 | 10319 | 35.13013264 | SP |
| 4 | -0.47 | -1.32956152758 | 35.35 | 35.44 | 34.82 | 10316 | 35.1062998 | SP |
| 12 | 0.14 | 0.402993667242 | 34.74 | 35.45 | 34.18 | 15747 | 34.86681283 | SP |
| 26 | 1.13 | 3.34814814815 | 33.75 | 35.45 | 32.41 | 51877 | 34.12651584 | SP |
| 52 | 3.6 | 11.5089514066 | 31.28 | 35.45 | 31.1 | 44548 | 33.43761413 | SP |
| 156 | 5.43 | 18.4380305603 | 29.45 | 35.45 | 26.2322 | 37991 | 31.46341205 | SP |
| 260 | 5.43 | 18.4380305603 | 29.45 | 35.45 | 26.2322 | 37991 | 31.46341205 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 34.9736 | -0.22 | -0.62 | 35.1 | 35.1 | 34.89 | 17569 |
| 1736379000 | 35.1902 | 0.03 | 0.08 | 35.18 | 35.2 | 35.14 | 3162 |
| 1736292600 | 35.1621 | -0.16 | -0.44 | 35.285 | 35.285 | 35.14213 | 8349 |
| 1736206200 | 35.3182 | 0.06 | 0.17 | 35.35 | 35.41 | 35.3 | 12194 |
| 1735947000 | 35.2597 | 0.21 | 0.60 | 35.14 | 35.26 | 35.14 | 5179 |
| 1735860600 | 35.0484 | -0.02 | -0.05 | 35.1006 | 35.1962 | 34.93 | 41464 |
| 1735687800 | 35.0646 | -0.06 | -0.16 | 35.17 | 35.17 | 35.01 | 15784 |
| 1735601400 | 35.1196 | -0.16 | -0.45 | 35.11 | 35.19 | 35.05 | 3136 |
| 1735342200 | 35.2778 | -0.12 | -0.34 | 35.2746 | 35.2778 | 35.2746 | 191 |
| 1735255800 | 35.3976 | 0.03 | 0.09 | 35.36 | 35.44 | 35.36 | 6052 |
| 1735077840 | 35.3659 | 0.15 | 0.43 | 35.26 | 35.3659 | 35.26 | 221 |
| 1734996600 | 35.2143 | 0.11 | 0.32 | 35.15 | 35.2299 | 35.05 | 5553 |
| 1734737400 | 35.1017 | 0.15 | 0.43 | 34.93 | 35.2 | 34.93 | 10096 |
| 1734651000 | 34.95 | -0.02 | -0.06 | 35.05 | 35.05 | 34.95 | 24691 |
| 1734564600 | 34.97 | -0.39 | -1.10 | 35.37 | 35.3736 | 34.97 | 8051 |
| 1734478200 | 35.3586 | -0.04 | -0.12 | 35.34 | 35.36798 | 35.3 | 5948 |
| 1734391800 | 35.4021 | 0.05 | 0.13 | 35.35 | 35.425 | 35.35 | 7737 |
| 1734132600 | 35.355 | -0.01 | -0.01 | 35.39 | 35.39 | 35.31 | 3059 |
| 1734046200 | 35.36 | -0.03 | -0.08 | 35.36 | 35.38 | 35.32 | 7184 |
| 1733959800 | 35.39 | 0.11 | 0.30 | 35.36 | 35.4199 | 35.36 | 13554 |
| 1733873400 | 35.2828 | -0.05 | -0.15 | 35.32 | 35.37 | 35.2711 | 2209 |
| 1733787000 | 35.335 | -0.07 | -0.21 | 35.35 | 35.365 | 35.33 | 4968 |
| 1733527800 | 35.4094 | 0.06 | 0.17 | 35.37 | 35.45 | 35.37 | 11973 |
| 1733441400 | 35.3507 | -0.01 | -0.03 | 35.36 | 35.37 | 35.3001 | 15950 |
| 1733355000 | 35.36 | 0.04 | 0.11 | 35.34 | 35.37 | 35.31 | 33932 |
| 1733268600 | 35.3203 | 0.01 | 0.02 | 35.27 | 35.34 | 35.27 | 56644 |
| 1733182200 | 35.3138 | 0.03 | 0.10 | 35.29 | 35.33 | 35.26 | 15955 |
| 1732917840 | 35.2794 | 0.06 | 0.18 | 35.22 | 35.2957 | 35.22 | 9091 |
| 1732750200 | 35.215 | -0.04 | -0.10 | 35.22 | 35.2241 | 35.15 | 18032 |
| 1732663800 | 35.252 | 0.11 | 0.30 | 35.2 | 35.252 | 35.17 | 12443 |
| 1732577400 | 35.1453 | 0.03 | 0.07 | 35.12 | 35.175 | 35.09 | 10308 |
| 1732318200 | 35.12 | 0.06 | 0.17 | 34.96 | 35.12 | 34.96 | 19539 |
| 1732231800 | 35.0601 | 0.09 | 0.27 | 34.67 | 35.0601 | 34.67 | 1174 |
| 1732145400 | 34.9651 | -0.02 | -0.05 | 34.88 | 34.9651 | 34.86 | 958 |
| 1732059000 | 34.982 | 0.05 | 0.15 | 34.94 | 34.985 | 34.88 | 3624 |
| 1731972600 | 34.93 | 0.07 | 0.20 | 34.8307 | 34.95 | 34.8307 | 3959 |
| 1731713400 | 34.86 | -0.16 | -0.46 | 34.9493 | 34.9493 | 34.81 | 3087 |
| 1731627000 | 35.02 | -0.07 | -0.20 | 35.14 | 35.14 | 34.995 | 12254 |
| 1731540600 | 35.09 | 0.03 | 0.09 | 35.22 | 35.22 | 35.03 | 13009 |
| 1731454200 | 35.06 | -0.07 | -0.20 | 35.08 | 35.14 | 35.01 | 25722 |
| 1731367800 | 35.1306 | 0.01 | 0.03 | 35.08 | 35.1306 | 35.07 | 4006 |
| 1731108600 | 35.12 | 0.05 | 0.16 | 34.75 | 35.12 | 34.75 | 4482 |
| 1731022200 | 35.065 | 0.09 | 0.27 | 34.97 | 35.1186 | 34.97 | 11354 |
| 1730935800 | 34.9702 | 0.34 | 0.97 | 34.9511 | 35.02 | 34.8838 | 5662 |
| 1730849400 | 34.6331 | 0.17 | 0.50 | 34.18 | 34.6331 | 34.18 | 3056 |
| 1730763000 | 34.46 | 0.01 | 0.02 | 34.47 | 34.4858 | 34.44 | 7561 |
| 1730500200 | 34.4527 | 0.07 | 0.21 | 34.49 | 34.57 | 34.4527 | 25147 |
| 1730413800 | 34.38 | -0.3 | -0.88 | 34.59 | 34.92 | 34.38 | 271295 |
| 1730327400 | 34.6842 | -0.05 | -0.15 | 34.72 | 34.78 | 34.671 | 8404 |
| 1730241000 | 34.735 | 0.02 | 0.06 | 34.67 | 34.7799 | 34.67 | 9524 |
| 1730154600 | 34.715 | 0.05 | 0.13 | 34.74 | 34.75 | 34.7001 | 15522 |
| 1729895400 | 34.67 | 0.01 | 0.03 | 34.76 | 34.8 | 34.64 | 13825 |
| 1729809000 | 34.6599 | 0.02 | 0.06 | 34.69 | 34.69 | 34.62 | 16402 |
| 1729722600 | 34.64 | -0.09 | -0.26 | 34.68 | 34.68 | 34.555 | 4524 |
| 1729636200 | 34.73 | 0 | 0.00 | 34.69 | 34.755 | 34.69 | 5258 |
| 1729549800 | 34.73 | -0.05 | -0.13 | 34.74 | 34.75 | 34.69 | 1793 |
| 1729290600 | 34.775 | 0.1 | 0.30 | 34.74 | 34.8 | 34.72 | 6364 |
| 1729204200 | 34.67 | -0.01 | -0.03 | 34.79 | 34.79 | 34.67 | 19645 |
| 1729117800 | 34.68 | 0.06 | 0.17 | 34.62 | 34.68 | 34.61 | 1084 |
| 1729031400 | 34.6207 | -0.1 | -0.30 | 34.76 | 34.76 | 34.6207 | 2609 |
| 1728945000 | 34.7252 | 0.1 | 0.29 | 34.72 | 34.75 | 34.65 | 12071 |
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
