Premium
Allianzim US Large Cap Buffer20 Mar ETF (MARW)
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 | -0.4939 | -1.55706179067 | 31.72 | 31.89 | 31.2 | 141377 | 31.47303811 | SP |
| 4 | -0.2839 | -0.900983814662 | 31.51 | 31.89 | 31.2 | 41076 | 31.48575044 | SP |
| 12 | 0.0961 | 0.308705428847 | 31.13 | 31.89 | 30.8915 | 20333 | 31.41011966 | SP |
| 26 | 1.3831 | 4.6345876755 | 29.843 | 31.89 | 29.62 | 15796 | 31.10067287 | SP |
| 52 | 2.8161 | 9.91235480465 | 28.41 | 31.89 | 28.01 | 49952 | 29.35660874 | SP |
| 156 | 6.1661 | 24.6053471668 | 25.06 | 31.89 | 24.58 | 35584 | 28.88691401 | SP |
| 260 | 6.1661 | 24.6053471668 | 25.06 | 31.89 | 24.58 | 35584 | 28.88691401 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 31.2261 | -0.21 | -0.68 | 31.28 | 31.3599 | 31.1 | 65950 |
| 1741217400 | 31.44 | 0.12 | 0.38 | 31.3 | 31.605 | 31.2 | 63243 |
| 1741131000 | 31.3199 | -0.13 | -0.41 | 31.51 | 31.51 | 31.2 | 91780 |
| 1741044600 | 31.45 | -0.24 | -0.74 | 31.89 | 31.89 | 31.38 | 427578 |
| 1740785400 | 31.685 | 0.04 | 0.13 | 31.78 | 31.78 | 31.61 | 115573 |
| 1740699000 | 31.645 | 0.04 | 0.11 | 31.72 | 31.72 | 31.61 | 8711 |
| 1740612600 | 31.61 | -0.02 | -0.07 | 31.69 | 31.69 | 31.6079 | 13050 |
| 1740526200 | 31.6333 | 0.02 | 0.05 | 31.62 | 31.6478 | 31.59 | 26649 |
| 1740439800 | 31.6168 | -0.01 | -0.03 | 31.6 | 31.7 | 31.6 | 2837 |
| 1740180600 | 31.625 | -0.01 | -0.02 | 31.66 | 31.66 | 31.6 | 1913 |
| 1740094200 | 31.63 | 0.02 | 0.06 | 31.7 | 31.7 | 31.6 | 2873 |
| 1740007800 | 31.612 | 0 | 0.02 | 31.6 | 31.62 | 31.59 | 7373 |
| 1739921400 | 31.607 | 0 | 0.00 | 31.615 | 31.615 | 31.58 | 698 |
| 1739575800 | 31.6059 | 0.04 | 0.12 | 31.69 | 31.69 | 31.58 | 922 |
| 1739489400 | 31.5688 | 0 | 0.01 | 31.55 | 31.5688 | 31.49 | 1424 |
| 1739403000 | 31.5658 | 0 | 0.02 | 31.52 | 31.6 | 31.52 | 6355 |
| 1739316600 | 31.5608 | 0 | 0.01 | 31.54 | 31.5608 | 31.54 | 1748 |
| 1739230200 | 31.5584 | 0.02 | 0.06 | 31.53 | 31.5584 | 31.53 | 3757 |
| 1738971000 | 31.539 | -0 | -0.01 | 31.51 | 31.55 | 31.49 | 1443 |
| 1738884600 | 31.5437 | 0.03 | 0.10 | 31.51 | 31.5437 | 31.5 | 2517 |
| 1738798200 | 31.5121 | 0.03 | 0.08 | 31.4784 | 31.55 | 31.4784 | 4606 |
| 1738711800 | 31.4857 | 0.05 | 0.15 | 31.461 | 31.4857 | 31.461 | 599 |
| 1738625400 | 31.4384 | -0.05 | -0.15 | 31.3703 | 31.44 | 31.3703 | 2397 |
| 1738366200 | 31.4844 | 0.04 | 0.13 | 31.48 | 31.49 | 31.48 | 456 |
| 1738279800 | 31.4424 | 0 | 0.01 | 31.47 | 31.4774 | 31.4424 | 15246 |
| 1738193400 | 31.4401 | -0.01 | -0.04 | 31.4201 | 31.4401 | 31.4 | 1884 |
| 1738107000 | 31.4541 | 0.07 | 0.22 | 31.43 | 31.4541 | 31.415 | 1861 |
| 1738020600 | 31.385 | -0.08 | -0.24 | 31.38 | 31.385 | 31.36 | 4563 |
| 1737761400 | 31.4603 | 0 | 0.01 | 31.45 | 31.4827 | 31.44 | 6742 |
| 1737675000 | 31.4563 | 0 | 0.00 | 31.4563 | 31.4563 | 31.4563 | 0 |
| 1737588600 | 31.4563 | 0.04 | 0.12 | 31.41 | 31.4563 | 31.41 | 215 |
| 1737502200 | 31.4199 | 0.05 | 0.14 | 31.21 | 31.4199 | 31.21 | 2578 |
| 1737156600 | 31.3745 | 0.05 | 0.17 | 31.3745 | 31.3745 | 31.3745 | 5 |
| 1737070200 | 31.3222 | 0.02 | 0.05 | 31.34 | 31.34 | 31.3222 | 522 |
| 1736983800 | 31.3057 | 0.18 | 0.59 | 31.28 | 31.3057 | 31.2701 | 1161 |
| 1736897400 | 31.1214 | 0 | 0.01 | 31.11 | 31.1214 | 31.06 | 3994 |
| 1736811000 | 31.118 | 0.05 | 0.16 | 31.03 | 31.118 | 31.03 | 627 |
| 1736551800 | 31.0698 | -0.1 | -0.32 | 31.1 | 31.11 | 30.9907 | 4448 |
| 1736379000 | 31.17 | 0.02 | 0.05 | 31.1 | 31.18 | 31.1 | 4283 |
| 1736292600 | 31.1547 | -0.08 | -0.27 | 31.27 | 31.27 | 31.121 | 2015 |
| 1736206200 | 31.2396 | 0.03 | 0.11 | 31.24 | 31.27 | 31.22 | 159645 |
| 1735947000 | 31.2049 | 0.17 | 0.56 | 31.16 | 31.2049 | 31.16 | 34364 |
| 1735860600 | 31.03 | -0.02 | -0.06 | 31.1 | 31.16 | 31.03 | 19858 |
| 1735687800 | 31.05 | -0.08 | -0.27 | 31.135 | 31.135 | 31.04 | 6868 |
| 1735601400 | 31.1333 | -0.04 | -0.13 | 31.02 | 31.18 | 31.02 | 2222 |
| 1735342200 | 31.1749 | -0.05 | -0.17 | 31.16 | 31.1749 | 31.13 | 503 |
| 1735255800 | 31.2272 | 0.03 | 0.09 | 31.2 | 31.2272 | 31.145 | 2575 |
| 1735077840 | 31.2001 | 0.09 | 0.30 | 31.18 | 31.2001 | 31.15 | 501 |
| 1734996600 | 31.1079 | 0.06 | 0.19 | 31.04 | 31.1079 | 31 | 2340 |
| 1734737400 | 31.0479 | 0.12 | 0.40 | 30.97 | 31.06 | 30.9614 | 2534 |
| 1734651000 | 30.9248 | -0.03 | -0.08 | 30.95 | 30.9759 | 30.8915 | 7702 |
| 1734564600 | 30.9504 | -0.21 | -0.69 | 31.15 | 31.15 | 30.93 | 1430 |
| 1734478200 | 31.1649 | -0.03 | -0.08 | 31.14 | 31.1649 | 31.13 | 2117 |
| 1734391800 | 31.1904 | 0.01 | 0.04 | 31.16 | 31.1927 | 31.14 | 6756 |
| 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 | 31.16 | 31.16 | 31.1 | 4757 |
| 1733787000 | 31.1449 | -0.03 | -0.09 | 31.121 | 31.1449 | 31.11 | 2159 |
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
