Premium
Allianzim US Large Cap Buffer10 Jun ETF (JUNT)
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 | 1.2676 | 4.24372279879 | 29.87 | 31.01 | 29.62 | 2532 | 30.62275805 | SP |
| 4 | -0.3924 | -1.24452901998 | 31.53 | 32.23 | 28.81 | 8466 | 29.62447333 | SP |
| 12 | -1.8924 | -5.72933696639 | 33.03 | 33.2256 | 28.81 | 3793 | 30.46206359 | SP |
| 26 | -0.7324 | -2.29808597427 | 31.87 | 33.2256 | 28.81 | 2670 | 31.09039922 | SP |
| 52 | 2.0676 | 7.1124871001 | 29.07 | 33.2256 | 28.8 | 10006 | 30.47156184 | SP |
| 156 | 5.9176 | 23.4639175258 | 25.22 | 33.2256 | 24.86 | 10206 | 29.06120039 | SP |
| 260 | 5.9176 | 23.4639175258 | 25.22 | 33.2256 | 24.86 | 10206 | 29.06120039 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 31.1376 | 0.14 | 0.46 | 30.92 | 31.1376 | 30.92 | 371 |
| 1745533800 | 30.996 | 0.41 | 1.34 | 30.64 | 31.01 | 30.64 | 6332 |
| 1745447400 | 30.5853 | 0.36 | 1.20 | 30.7 | 30.875 | 30.5853 | 240 |
| 1745361000 | 30.2234 | 0.46 | 1.53 | 30.02 | 30.26 | 30.02 | 1508 |
| 1745274600 | 29.7668 | -0.42 | -1.38 | 29.87 | 29.87 | 29.62 | 2047 |
| 1744929000 | 30.1832 | 0.02 | 0.08 | 30.27 | 30.38 | 30 | 3086 |
| 1744842600 | 30.1594 | -0.49 | -1.60 | 30.43 | 30.43 | 30.03 | 2623 |
| 1744756200 | 30.6485 | -0.01 | -0.02 | 30.706 | 30.72 | 30.6485 | 926 |
| 1744669800 | 30.6552 | 0.09 | 0.30 | 30.88 | 30.88 | 30.5201 | 1741 |
| 1744410600 | 30.5628 | 0.42 | 1.39 | 30.49 | 30.61 | 30.49 | 642 |
| 1744324200 | 30.1452 | -0.69 | -2.25 | 29.75 | 30.35 | 29.7316 | 2180 |
| 1744237800 | 30.84 | 1.86 | 6.42 | 29.11 | 32.229999 | 28.97 | 9273 |
| 1744151400 | 28.9787 | -0.41 | -1.38 | 29.8 | 29.8492 | 28.9216 | 13303 |
| 1744065000 | 29.3851 | -0.02 | -0.07 | 28.81 | 29.7699 | 28.81 | 70318 |
| 1743805800 | 29.4047 | -1.27 | -4.13 | 30.18 | 30.18 | 29.4047 | 43426 |
| 1743719400 | 30.6721 | -1.15 | -3.61 | 30.81 | 30.84 | 30.6721 | 681 |
| 1743633000 | 31.8217 | 0.18 | 0.58 | 31.59 | 31.8217 | 31.59 | 1649 |
| 1743546600 | 31.6394 | 0.07 | 0.22 | 31.38 | 31.6394 | 31.38 | 101 |
| 1743460200 | 31.5687 | 0.13 | 0.41 | 31.21 | 31.5687 | 31.21 | 281 |
| 1743201000 | 31.4401 | -0.49 | -1.54 | 31.53 | 31.56 | 31.44 | 491 |
| 1743114600 | 31.9326 | -0.08 | -0.24 | 31.98 | 31.98 | 31.89 | 3457 |
| 1743028200 | 32.008899 | -0.25 | -0.76 | 31.98 | 32.008899 | 31.98 | 123 |
| 1742941800 | 32.2541 | 0 | 0.00 | 32.2541 | 32.2541 | 32.2541 | 0 |
| 1742855400 | 32.2536 | 0.47 | 1.47 | 32.04 | 32.2536 | 32.04 | 1475 |
| 1742596200 | 31.7868 | 0.02 | 0.05 | 31.58 | 31.7868 | 31.57 | 753 |
| 1742509800 | 31.7694 | -0.07 | -0.21 | 31.78 | 31.78 | 31.7694 | 817 |
| 1742423400 | 31.8358 | 0.27 | 0.85 | 31.75 | 31.8358 | 31.75 | 146 |
| 1742337000 | 31.5666 | -0.29 | -0.90 | 31.56 | 31.5666 | 31.56 | 100 |
| 1742250600 | 31.8533 | 0.17 | 0.53 | 31.72 | 31.8533 | 31.72 | 100 |
| 1741991400 | 31.6844 | 0.51 | 1.65 | 31.44 | 31.6844 | 31.44 | 100 |
| 1741905000 | 31.1697 | -0.36 | -1.14 | 31.28 | 31.28 | 31.1697 | 102 |
| 1741818600 | 31.5276 | 0.1 | 0.32 | 31.34 | 31.5276 | 31.34 | 100 |
| 1741732200 | 31.4264 | -0.14 | -0.43 | 31.38 | 31.4264 | 31.38 | 105 |
| 1741645800 | 31.5631 | -0.64 | -1.99 | 31.77 | 31.77 | 31.5631 | 100 |
| 1741390200 | 32.204 | 0.16 | 0.49 | 32.2 | 32.204 | 31.94 | 3106 |
| 1741303800 | 32.0477 | -0.4 | -1.24 | 32.259999 | 32.259999 | 32.009999 | 838 |
| 1741217400 | 32.4504 | 0.25 | 0.78 | 32.21 | 32.4504 | 32.11 | 770 |
| 1741131000 | 32.2003 | -0.17 | -0.52 | 32.08 | 32.22 | 32.08 | 620 |
| 1741044600 | 32.3692 | -0.4 | -1.23 | 32.750999 | 32.7868 | 32.345 | 2449 |
| 1740785400 | 32.7736 | 0.28 | 0.86 | 32.38 | 32.7736 | 32.38 | 427 |
| 1740699000 | 32.4932 | -0.3 | -0.92 | 32.78 | 32.78 | 32.4932 | 707 |
| 1740612600 | 32.795099 | 0.04 | 0.11 | 32.9 | 32.9 | 32.78 | 270 |
| 1740526200 | 32.7593 | -0.1 | -0.31 | 32.72 | 32.8355 | 32.72 | 1806 |
| 1740439800 | 32.862 | -0.08 | -0.26 | 32.93 | 32.9712 | 32.85 | 5076 |
| 1740180600 | 32.9467 | -0.26 | -0.79 | 33.081 | 33.119999 | 32.9467 | 3502 |
| 1740094200 | 33.2091 | -0.02 | -0.05 | 33.101 | 33.2091 | 32.79 | 5042 |
| 1740007800 | 33.2256 | 0.05 | 0.16 | 33.183999 | 33.2256 | 33.18 | 3489 |
| 1739921400 | 33.1741 | 0.02 | 0.05 | 33.159999 | 33.18 | 33.159999 | 232 |
| 1739575800 | 33.1586 | 0.03 | 0.08 | 33.1589 | 33.1589 | 33.1586 | 183 |
| 1739489400 | 33.1318 | 0.14 | 0.42 | 33.08 | 33.1318 | 33.08 | 113 |
| 1739403000 | 32.9944 | -0.03 | -0.08 | 32.85 | 32.9944 | 32.85 | 450 |
| 1739316600 | 33.020899 | 0.02 | 0.05 | 33.02 | 33.020899 | 33.010399 | 4222 |
| 1739230200 | 33.0035 | 0.1 | 0.32 | 33 | 33.0035 | 33 | 5984 |
| 1738971000 | 32.899099 | -0.13 | -0.39 | 32.9042 | 32.9042 | 32.869999 | 411 |
| 1738884600 | 33.028399 | 0.08 | 0.23 | 32.979999 | 33.028399 | 32.979999 | 89 |
| 1738798200 | 32.9513 | 0.04 | 0.13 | 32.848 | 32.979999 | 32.848 | 2929 |
| 1738711800 | 32.9086 | 0.12 | 0.36 | 32.869999 | 32.9086 | 32.86 | 2009 |
| 1738625400 | 32.789299 | -0.1 | -0.30 | 32.65 | 32.814999 | 32.65 | 6648 |
| 1738366200 | 32.8887 | -0.08 | -0.25 | 33.03 | 33.04 | 32.8887 | 289 |
| 1738279800 | 32.9703 | 0.09 | 0.28 | 32.89 | 32.9703 | 32.89 | 636 |
| 1738193400 | 32.8781 | -0.07 | -0.22 | 32.88 | 32.88 | 32.84 | 10663 |
| 1738107000 | 32.949199 | 0.22 | 0.68 | 32.82 | 32.949199 | 32.82 | 4088 |
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
