Premium
AllianzIM US Equity Buffer 20 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 | 0.0501 | 0.138743883223 | 36.1097 | 36.205 | 36.07 | 1807 | 36.14821464 | SP |
| 4 | 0.3149 | 0.878507123747 | 35.8449 | 36.205 | 35.51 | 1879 | 36.03667797 | SP |
| 12 | 0.9298 | 2.63922793074 | 35.23 | 36.205 | 35.13 | 3793 | 35.72096004 | SP |
| 26 | 1.6598 | 4.81101449275 | 34.5 | 36.205 | 33.625 | 10160 | 34.77149462 | SP |
| 52 | 3.5923 | 11.0303216397 | 32.5675 | 36.205 | 32.38 | 8453 | 34.13681334 | SP |
| 156 | 9.6439 | 36.3702533197 | 26.5159 | 36.205 | 26.0154 | 26926 | 29.68295379 | SP |
| 260 | 11.0998 | 44.2928970471 | 25.06 | 36.205 | 24.58 | 24951 | 29.51684399 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 36.1598 | -0.04 | -0.11 | 36.2 | 36.2 | 36.1598 | 405 |
| 1783377000 | 36.2 | 0.08 | 0.22 | 36.1217 | 36.205 | 36.1217 | 2739 |
| 1783031400 | 36.1217 | 0.01 | 0.03 | 36.1121 | 36.1217 | 36.1121 | 100 |
| 1782945000 | 36.1121 | 0 | 0.01 | 36.1097 | 36.125 | 36.07 | 3984 |
| 1782858600 | 36.1097 | 0.08 | 0.24 | 36.025 | 36.1097 | 36.025 | 414 |
| 1782772200 | 36.025 | 0.12 | 0.34 | 35.904 | 36.025 | 35.904 | 4610 |
| 1782513000 | 35.904 | 0.02 | 0.04 | 35.8881 | 35.904 | 35.51 | 25 |
| 1782426600 | 35.8881 | 0 | 0.01 | 35.8851 | 35.96 | 35.8851 | 1191 |
| 1782340200 | 35.8851 | -0.03 | -0.08 | 35.87 | 35.91 | 35.87 | 497 |
| 1782253800 | 35.9141 | -0.16 | -0.43 | 36.07 | 36.07 | 35.91 | 1543 |
| 1782167400 | 36.07 | 0.02 | 0.04 | 36.0548 | 36.115 | 35.99 | 8679 |
| 1781821800 | 36.0548 | 0.11 | 0.31 | 35.9429 | 36.06 | 35.9429 | 1000 |
| 1781735400 | 35.9429 | -0.16 | -0.45 | 36.1039 | 36.12 | 35.9429 | 2553 |
| 1781649000 | 36.1039 | -0.02 | -0.05 | 36.123 | 36.14 | 36.0901 | 2413 |
| 1781562600 | 36.123 | 0.2 | 0.55 | 35.9257 | 36.13 | 35.9257 | 948 |
| 1781303400 | 35.9257 | 0.06 | 0.16 | 35.87 | 35.9257 | 35.87 | 172 |
| 1781217000 | 35.87 | 0.17 | 0.48 | 35.6996 | 35.87 | 35.67 | 1345 |
| 1781130600 | 35.6996 | -0.15 | -0.41 | 35.8449 | 35.8449 | 35.6996 | 1206 |
| 1781044200 | 35.8449 | -0.03 | -0.07 | 35.87 | 35.87 | 35.72 | 290 |
| 1780957800 | 35.87 | -0 | -0.00 | 35.8706 | 35.9899 | 35.87 | 3223 |
| 1780698600 | 35.8706 | -0.23 | -0.63 | 36.0964 | 36.0964 | 35.86 | 340 |
| 1780612200 | 36.0964 | 0.03 | 0.09 | 36.0633 | 36.1 | 36.04 | 7929 |
| 1780525800 | 36.0633 | -0.05 | -0.12 | 36.1084 | 36.1084 | 36.04 | 5681 |
| 1780439400 | 36.1084 | 0.01 | 0.02 | 36.1014 | 36.115 | 36.09 | 332 |
| 1780353000 | 36.1014 | 0.03 | 0.08 | 36.0742 | 36.1599 | 35.995 | 8770 |
| 1780093800 | 36.0742 | 0.05 | 0.15 | 36.02 | 36.095 | 36.02 | 7553 |
| 1780007400 | 36.02 | 0.03 | 0.09 | 35.9864 | 36.03 | 35.9864 | 3561 |
| 1779921000 | 35.9864 | 0.02 | 0.05 | 35.94 | 35.9864 | 35.94 | 320 |
| 1779834600 | 35.9699 | 0.06 | 0.18 | 35.9055 | 35.97 | 35.9055 | 1286 |
| 1779489000 | 35.9055 | 0.03 | 0.07 | 35.8793 | 35.92 | 35.8793 | 7475 |
| 1779402600 | 35.8793 | 0.03 | 0.08 | 35.8519 | 35.91 | 35.79 | 452 |
| 1779316200 | 35.8519 | 0.11 | 0.30 | 35.73 | 35.86 | 35.73 | 6966 |
| 1779229800 | 35.745 | -0.04 | -0.10 | 35.78 | 35.785 | 35.7 | 4398 |
| 1779143400 | 35.78 | 0.01 | 0.01 | 35.775 | 35.78 | 35.74 | 2116 |
| 1778884200 | 35.775 | -0.07 | -0.18 | 35.84 | 35.84 | 35.76 | 776 |
| 1778797800 | 35.84 | 0.04 | 0.10 | 35.805 | 35.84 | 35.805 | 12876 |
| 1778711400 | 35.805 | 0.08 | 0.21 | 35.71 | 35.805 | 35.71 | 2074 |
| 1778625000 | 35.73 | -0.01 | -0.03 | 35.74 | 35.74 | 35.67 | 1366 |
| 1778538600 | 35.74 | -0.04 | -0.11 | 35.78 | 35.795 | 35.74 | 1379 |
| 1778279400 | 35.78 | 0.08 | 0.22 | 35.7003 | 35.78 | 35.7003 | 6436 |
| 1778193000 | 35.7003 | -0.04 | -0.11 | 35.74 | 35.741 | 35.7003 | 1134 |
| 1778106600 | 35.74 | 0.15 | 0.42 | 35.5902 | 35.74 | 35.5902 | 166 |
| 1778020200 | 35.5902 | 0.09 | 0.25 | 35.72 | 35.72 | 35.55 | 7015 |
| 1777933800 | 35.5 | -0.03 | -0.08 | 35.53 | 35.53 | 35.46 | 3823 |
| 1777674600 | 35.53 | 0.03 | 0.08 | 35.5 | 35.62 | 35.5 | 23223 |
| 1777588200 | 35.5 | 0.11 | 0.31 | 35.3909 | 35.6 | 35.39 | 3261 |
| 1777501800 | 35.3909 | -0.02 | -0.04 | 35.35 | 35.41 | 35.35 | 685 |
| 1777415400 | 35.4067 | -0.05 | -0.14 | 35.4557 | 35.4557 | 35.37 | 234 |
| 1777329000 | 35.4557 | -0 | -0.01 | 35.38 | 35.4557 | 35.38 | 3813 |
| 1777069800 | 35.46 | 0.06 | 0.17 | 35.4 | 35.46 | 35.36 | 5021 |
| 1776983400 | 35.4 | 0.01 | 0.03 | 35.54 | 35.54 | 35.25 | 16761 |
| 1776897000 | 35.3911 | 0.14 | 0.39 | 35.56 | 35.56 | 35.33 | 4095 |
| 1776810600 | 35.255 | -0.11 | -0.30 | 35.36 | 35.36 | 35.255 | 1538 |
| 1776724200 | 35.36 | -0.03 | -0.08 | 35.3873 | 35.3873 | 35.32 | 4194 |
| 1776465000 | 35.3873 | 0.16 | 0.45 | 35.2301 | 35.42 | 35.2301 | 5940 |
| 1776378600 | 35.2301 | 0.02 | 0.06 | 35.21 | 35.2301 | 35.1603 | 3980 |
| 1776292200 | 35.21 | 0.1 | 0.29 | 35.23 | 35.23 | 35.13 | 11893 |
| 1776205800 | 35.1098 | 0.13 | 0.37 | 34.97 | 35.15 | 34.97 | 8624 |
| 1776119400 | 34.98 | 0.13 | 0.37 | 34.74 | 34.98 | 34.74 | 1839 |
| 1775860200 | 34.85 | -0.01 | -0.01 | 34.855 | 34.92 | 34.85 | 31143 |
| 1775773800 | 34.855 | 0.12 | 0.34 | 34.74 | 34.855 | 34.74 | 908 |
| 1775687400 | 34.7357 | 0.41 | 1.18 | 34.73 | 34.78 | 34.661 | 13616 |
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.
