Premium
Allianzim US Large Cap Buffer20 Mar ETF (MARW)
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 | 0.0549 | 0.176470588235 | 31.11 | 31.1927 | 31.1 | 4564 | 31.16935143 | SP |
| 4 | 0.3739 | 1.21431587152 | 30.791 | 31.21 | 30.791 | 9582 | 31.0685939 | SP |
| 12 | 0.7908 | 2.60353393187 | 30.3741 | 31.21 | 30.22 | 13345 | 30.74058964 | SP |
| 26 | 1.7749 | 6.03912895543 | 29.39 | 31.21 | 28.77 | 59033 | 29.6902092 | SP |
| 52 | 3.3649 | 12.1039568345 | 27.8 | 31.21 | 27.77 | 69985 | 28.97774318 | SP |
| 156 | 6.1049 | 24.3611332801 | 25.06 | 31.21 | 24.58 | 41111 | 28.79830559 | SP |
| 260 | 6.1049 | 24.3611332801 | 25.06 | 31.21 | 24.58 | 41111 | 28.79830559 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 31.1649 | -0.03 | -0.08 | 31.14 | 31.1649 | 31.13 | 2117 |
| 1734391800 | 31.1904 | 0.01 | 0.04 | 31.15 | 31.1927 | 31.14 | 4679 |
| 1734132600 | 31.1792 | 0.02 | 0.08 | 31.1304 | 31.1792 | 31.12 | 7777 |
| 1734046200 | 31.1549 | -0.02 | -0.06 | 31.13 | 31.168 | 31.13 | 2136 |
| 1733959800 | 31.175 | 0.04 | 0.13 | 31.12 | 31.185 | 31.12 | 3471 |
| 1733873400 | 31.1349 | -0.01 | -0.03 | 31.11 | 31.155 | 31.1 | 4755 |
| 1733787000 | 31.1449 | -0.03 | -0.09 | 31.121 | 31.1449 | 31.11 | 2159 |
| 1733527800 | 31.1731 | 0.03 | 0.09 | 31.21 | 31.21 | 31.13 | 6516 |
| 1733441400 | 31.1445 | -0 | -0.00 | 31.19 | 31.19 | 31.1 | 1478 |
| 1733355000 | 31.145 | 0.02 | 0.06 | 31.16 | 31.16 | 31.1 | 13816 |
| 1733268600 | 31.126 | 0.01 | 0.03 | 31.08 | 31.126 | 31.07 | 1630 |
| 1733182200 | 31.1154 | 0.02 | 0.07 | 31.071 | 31.1154 | 31.07 | 6500 |
| 1732917840 | 31.095 | 0.04 | 0.14 | 31.07 | 31.095 | 31.07 | 251 |
| 1732750200 | 31.05 | -0.01 | -0.02 | 31.01 | 31.05 | 31.01 | 1771 |
| 1732663800 | 31.0551 | 0.05 | 0.15 | 30.99 | 31.099 | 30.99 | 85736 |
| 1732577400 | 31.0093 | 0.03 | 0.10 | 30.97 | 31.025 | 30.96 | 26378 |
| 1732318200 | 30.9798 | 0.05 | 0.18 | 30.96 | 30.9798 | 30.9105 | 2269 |
| 1732231800 | 30.925 | 0.04 | 0.13 | 30.9076 | 30.925 | 30.89 | 5402 |
| 1732145400 | 30.8849 | 0 | 0.02 | 30.95 | 30.95 | 30.8 | 4077 |
| 1732059000 | 30.88 | -0.01 | -0.02 | 30.791 | 30.94 | 30.791 | 1257 |
| 1731972600 | 30.885 | 0.04 | 0.12 | 30.88 | 30.91 | 30.85 | 1681 |
| 1731713400 | 30.8495 | -0.09 | -0.29 | 30.8308 | 30.8495 | 30.8 | 3475 |
| 1731627000 | 30.94 | -0.03 | -0.08 | 30.96 | 30.96 | 30.92 | 15229 |
| 1731540600 | 30.9656 | 0.02 | 0.05 | 30.9473 | 30.9999 | 30.92 | 198753 |
| 1731454200 | 30.9503 | -0.01 | -0.02 | 30.9466 | 30.955 | 30.88 | 17229 |
| 1731367800 | 30.9573 | 0.01 | 0.04 | 30.91 | 30.9573 | 30.91 | 6332 |
| 1731108600 | 30.945 | 0.07 | 0.21 | 30.91 | 30.99 | 30.9 | 7322 |
| 1731022200 | 30.8796 | 0.08 | 0.26 | 30.87 | 30.9 | 30.86 | 2218 |
| 1730935800 | 30.8003 | 0.16 | 0.54 | 30.7998 | 30.89 | 30.7998 | 3492 |
| 1730849400 | 30.6355 | 0.16 | 0.51 | 30.49 | 30.6507 | 30.49 | 6129 |
| 1730763000 | 30.4796 | -0.04 | -0.12 | 30.48 | 30.5 | 30.4796 | 10146 |
| 1730500200 | 30.5149 | 0.05 | 0.15 | 30.55 | 30.55 | 30.485 | 10068 |
| 1730413800 | 30.469 | -0.17 | -0.55 | 30.51 | 30.51 | 30.469 | 1486 |
| 1730327400 | 30.6365 | -0.03 | -0.11 | 30.65 | 30.7055 | 30.61 | 7256 |
| 1730241000 | 30.6688 | 0.05 | 0.16 | 30.22 | 30.67 | 30.22 | 1918 |
| 1730154600 | 30.6191 | 0 | 0.01 | 30.6465 | 30.6465 | 30.61 | 1497 |
| 1729895400 | 30.615 | -0 | -0.00 | 30.65 | 30.65 | 30.57 | 2970 |
| 1729809000 | 30.6152 | 0.03 | 0.10 | 30.57 | 30.6152 | 30.57 | 4010 |
| 1729722600 | 30.5837 | -0.1 | -0.31 | 30.6156 | 30.6156 | 30.5 | 1723 |
| 1729636200 | 30.6794 | 0.02 | 0.08 | 30.61 | 30.6794 | 30.6001 | 2354 |
| 1729549800 | 30.6549 | -0.01 | -0.03 | 30.52 | 30.6549 | 30.52 | 601 |
| 1729290600 | 30.6648 | 0.05 | 0.16 | 30.6999 | 30.6999 | 30.66 | 651 |
| 1729204200 | 30.615 | 0.02 | 0.08 | 30.6 | 30.615 | 30.59 | 5394 |
| 1729117800 | 30.5901 | 0.04 | 0.13 | 30.54 | 30.5901 | 30.52 | 2125 |
| 1729031400 | 30.5514 | -0.06 | -0.21 | 30.56 | 30.585 | 30.54 | 10999 |
| 1728945000 | 30.6149 | 0.07 | 0.23 | 30.57 | 30.6149 | 30.57 | 9 |
| 1728685800 | 30.545 | 0.06 | 0.20 | 30.45 | 30.545 | 30.45 | 534 |
| 1728599400 | 30.4847 | -0.01 | -0.03 | 30.5 | 30.5 | 30.4847 | 415 |
| 1728513000 | 30.4949 | 0.06 | 0.20 | 30.42 | 30.4999 | 30.411 | 22489 |
| 1728426600 | 30.4348 | 0.1 | 0.33 | 30.3701 | 30.45 | 30.3601 | 6722 |
| 1728340200 | 30.3351 | -0.09 | -0.30 | 30.4 | 30.4 | 30.3 | 152139 |
| 1728081000 | 30.4257 | 0.09 | 0.30 | 30.3703 | 30.4257 | 30.36 | 16051 |
| 1727994600 | 30.336 | -0.04 | -0.13 | 30.37 | 30.37 | 30.298 | 26080 |
| 1727908200 | 30.375 | 0.01 | 0.03 | 30.3201 | 30.39 | 30.3201 | 14093 |
| 1727821800 | 30.3649 | -0.08 | -0.25 | 30.5 | 30.5 | 30.2901 | 5864 |
| 1727735400 | 30.44 | 0.04 | 0.13 | 30.38 | 30.44 | 30.33 | 26648 |
| 1727476200 | 30.3997 | -0.01 | -0.03 | 30.28 | 30.45 | 30.28 | 4738 |
| 1727389800 | 30.4099 | 0.02 | 0.05 | 30.39 | 30.4099 | 30.38 | 286 |
| 1727303400 | 30.3947 | -0.01 | -0.03 | 30.4 | 30.436 | 30.3801 | 2051 |
| 1727217000 | 30.4052 | 0.03 | 0.11 | 30.3741 | 30.41 | 30.37 | 2112 |
| 1727130600 | 30.3706 | 0.01 | 0.05 | 30.34 | 30.39 | 30.09 | 1730 |
| 1726871400 | 30.3569 | 0.01 | 0.04 | 30.35 | 30.38 | 30.29 | 4765 |
| 1726785000 | 30.3448 | 0.17 | 0.56 | 30.32 | 30.3448 | 30.24 | 7872 |
| 1726698600 | 30.1761 | 0 | 0.01 | 30.16 | 30.215 | 30.14 | 1549 |
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
