Premium
Allianzim US Large Cap Buffer20 Mar ETF (MARW)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0858 | 0.273470493554 | 31.3745 | 31.4563 | 31.3745 | 720 | 31.42341643 | SP |
| 4 | 0.3003 | 0.963735558408 | 31.16 | 31.4563 | 30.9907 | 15164 | 31.20591103 | SP |
| 12 | 0.9103 | 2.97970540098 | 30.55 | 31.4563 | 30.4796 | 13437 | 31.05486974 | SP |
| 26 | 1.8803 | 6.35665990534 | 29.58 | 31.4563 | 28.77 | 42458 | 29.84171745 | SP |
| 52 | 3.3353 | 11.8588444444 | 28.125 | 31.4563 | 28.01 | 71095 | 29.01350124 | SP |
| 156 | 6.4003 | 25.5399042298 | 25.06 | 31.4563 | 24.58 | 39667 | 28.83161788 | SP |
| 260 | 6.4003 | 25.5399042298 | 25.06 | 31.4563 | 24.58 | 39667 | 28.83161788 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 31.39 | 31.4199 | 31.39 | 1941 |
| 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 | 30.9907 | 31.11 | 30.9907 | 4405 |
| 1736379000 | 31.17 | 0.02 | 0.05 | 31.1 | 31.18 | 31.1 | 4283 |
| 1736292600 | 31.1547 | -0.08 | -0.27 | 31.17 | 31.1871 | 31.121 | 2014 |
| 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 | 502 |
| 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 | 2010 |
| 1734737400 | 31.0479 | 0.12 | 0.40 | 30.97 | 31.06 | 30.9614 | 2534 |
| 1734651000 | 30.9248 | -0.03 | -0.08 | 30.97 | 30.9759 | 30.8915 | 7672 |
| 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 | 31.15 | 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 |
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
