Premium
Allianzim US Large Cap Buffer10 May ETF (MAYT)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.902 | 6.25657894737 | 30.4 | 32.23 | 30.4 | 12353 | 32.01087804 | SP |
| 4 | -0.4919 | -1.49997408055 | 32.7939 | 33.1135 | 29.66 | 3438 | 31.7480719 | SP |
| 12 | -1.468 | -4.34705359787 | 33.77 | 34.0205 | 29.66 | 1683 | 32.27717736 | SP |
| 26 | -0.4581 | -1.39834737989 | 32.7601 | 34.0205 | 29.66 | 1713 | 32.80950354 | SP |
| 52 | 2.752 | 9.31302876481 | 29.55 | 34.0205 | 29.549 | 3010 | 31.09605655 | SP |
| 156 | 7.182 | 28.5907643312 | 25.12 | 34.0205 | 24.53 | 9459 | 27.37237904 | SP |
| 260 | 7.182 | 28.5907643312 | 25.12 | 34.0205 | 24.53 | 9459 | 27.37237904 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 32.302 | 0.2 | 0.62 | 32.1 | 32.302 | 32.095 | 1463 |
| 1745533800 | 32.103099 | 0.57 | 1.82 | 31.61 | 32.103099 | 31.61 | 45250 |
| 1745447400 | 31.5289 | 0.5 | 1.61 | 31.57 | 31.57 | 31.4501 | 525 |
| 1745361000 | 31.0289 | 0.58 | 1.89 | 30.84 | 31.0701 | 30.84 | 3035 |
| 1745274600 | 30.4525 | -0.59 | -1.89 | 30.4 | 30.4525 | 30.4 | 603 |
| 1744929000 | 31.0403 | -0.01 | -0.02 | 31.11 | 31.11 | 31.0403 | 279 |
| 1744842600 | 31.0476 | -0.64 | -2.00 | 31.0476 | 31.0476 | 31.0476 | 73 |
| 1744756200 | 31.6828 | -0.09 | -0.28 | 31.88 | 31.88 | 31.6828 | 334 |
| 1744669800 | 31.7704 | 0.13 | 0.41 | 31.84 | 31.84 | 31.55 | 362 |
| 1744410600 | 31.6415 | 0.44 | 1.41 | 31.03 | 31.6415 | 31.03 | 880 |
| 1744324200 | 31.2008 | -0.83 | -2.60 | 31.32 | 31.32 | 31.2008 | 2032 |
| 1744237800 | 32.0351 | 2.1 | 7.01 | 30.15 | 32.0351 | 30.15 | 477 |
| 1744151400 | 29.9366 | -0.36 | -1.18 | 30.98 | 31.1043 | 29.9366 | 6768 |
| 1744065000 | 30.295 | -0.04 | -0.13 | 29.75 | 30.34 | 29.66 | 105 |
| 1743805800 | 30.3349 | -1.43 | -4.50 | 31.21 | 31.21 | 30.09 | 430 |
| 1743719400 | 31.7657 | -1.35 | -4.07 | 31.5 | 32.765099 | 31.5 | 3088 |
| 1743633000 | 33.1135 | 0.22 | 0.66 | 32.85 | 33.1135 | 32.85 | 610 |
| 1743546600 | 32.8956 | 0.09 | 0.26 | 32.6 | 32.8956 | 32.6 | 116 |
| 1743460200 | 32.8093 | 0.15 | 0.46 | 32.39 | 32.8093 | 32.38 | 110 |
| 1743201000 | 32.6576 | -0.56 | -1.69 | 32.7939 | 32.7939 | 32.6576 | 251 |
| 1743114600 | 33.217399 | -0.02 | -0.07 | 33.3138 | 33.3138 | 33.217399 | 891 |
| 1743028200 | 33.242199 | -0.26 | -0.79 | 33.242199 | 33.242199 | 33.242199 | 2 |
| 1742941800 | 33.5066 | -0 | -0.00 | 33.5066 | 33.5066 | 33.5066 | 14 |
| 1742855400 | 33.5071 | 0.48 | 1.46 | 33.5071 | 33.5071 | 33.5071 | 11 |
| 1742596200 | 33.0257 | 0.04 | 0.12 | 32.799999 | 33.0257 | 32.75 | 2202 |
| 1742509800 | 32.9852 | -0.07 | -0.22 | 32.9852 | 32.9852 | 32.9852 | 2 |
| 1742423400 | 33.0591 | 0.29 | 0.89 | 32.95 | 33.0591 | 32.95 | 146 |
| 1742337000 | 32.7687 | -0.29 | -0.88 | 32.7687 | 32.7687 | 32.7687 | 1 |
| 1742250600 | 33.0599 | 0.19 | 0.58 | 33.0599 | 33.0599 | 33.0599 | 1 |
| 1741991400 | 32.8694 | 0.56 | 1.75 | 32.63 | 32.8694 | 32.63 | 102 |
| 1741905000 | 32.304699 | -0.35 | -1.06 | 32.57 | 32.57 | 32.304699 | 101 |
| 1741818600 | 32.6518 | 0.09 | 0.27 | 32.61 | 32.72 | 32.61 | 6747 |
| 1741732200 | 32.563699 | -0.11 | -0.35 | 32.5 | 32.563699 | 32.5 | 206 |
| 1741645800 | 32.6781 | -0.59 | -1.76 | 32.82 | 32.82 | 32.6781 | 101 |
| 1741390200 | 33.2645 | 0.14 | 0.42 | 33.13 | 33.2645 | 33.13 | 2992 |
| 1741303800 | 33.124 | -0.37 | -1.10 | 33.32 | 33.32 | 33.124 | 226 |
| 1741217400 | 33.493 | 0.25 | 0.75 | 33.21 | 33.493 | 33.21 | 300 |
| 1741131000 | 33.244999 | -0.17 | -0.49 | 33.140099 | 33.4 | 33.140099 | 3731 |
| 1741044600 | 33.409999 | -0.33 | -0.97 | 33.409999 | 33.409999 | 33.409999 | 268 |
| 1740785400 | 33.7364 | 0.22 | 0.67 | 33.549999 | 33.7364 | 33.509999 | 351 |
| 1740699000 | 33.512099 | -0.23 | -0.68 | 33.83 | 33.83 | 33.512099 | 717 |
| 1740612600 | 33.7425 | 0.01 | 0.02 | 33.85 | 33.85 | 33.67 | 1338 |
| 1740526200 | 33.737 | -0.08 | -0.23 | 33.66 | 33.755 | 33.66 | 1327 |
| 1740439800 | 33.8144 | -0.02 | -0.06 | 33.82 | 33.82 | 33.8144 | 167 |
| 1740180600 | 33.835 | -0.17 | -0.50 | 33.835 | 33.835 | 33.835 | 2 |
| 1740094200 | 34.0042 | -0.01 | -0.03 | 34.0042 | 34.0042 | 34.0042 | 1 |
| 1740007800 | 34.0154 | 0.02 | 0.07 | 34.0205 | 34.0205 | 34.0154 | 342 |
| 1739921400 | 33.9926 | 0 | 0.01 | 33.9926 | 33.9926 | 33.9926 | 1 |
| 1739575800 | 33.9887 | 0.04 | 0.13 | 33.9624 | 33.9887 | 33.9624 | 151 |
| 1739489400 | 33.9458 | 0.11 | 0.34 | 33.91 | 33.9458 | 33.91 | 201 |
| 1739403000 | 33.8308 | -0.05 | -0.15 | 33.74 | 33.86 | 33.74 | 332 |
| 1739316600 | 33.881 | 0.02 | 0.05 | 33.881 | 33.881 | 33.881 | 1 |
| 1739230200 | 33.8634 | 0.08 | 0.23 | 33.84 | 33.8634 | 33.84 | 5633 |
| 1738971000 | 33.7848 | -0.07 | -0.19 | 33.77 | 33.8 | 33.77 | 588 |
| 1738884600 | 33.8498 | 0.04 | 0.12 | 33.8 | 33.8498 | 33.8 | 2036 |
| 1738798200 | 33.8082 | 0.04 | 0.13 | 33.6601 | 33.8082 | 33.6601 | 101 |
| 1738711800 | 33.7638 | 0.1 | 0.29 | 33.71 | 33.7638 | 33.71 | 31 |
| 1738625400 | 33.6647 | -0.07 | -0.21 | 33.49 | 33.6647 | 33.49 | 815 |
| 1738366200 | 33.7353 | -0.05 | -0.16 | 33.77 | 33.77 | 33.7353 | 134 |
| 1738279800 | 33.7898 | 0.06 | 0.17 | 33.74 | 33.7898 | 33.74 | 4008 |
| 1738193400 | 33.7338 | -0.04 | -0.11 | 33.7338 | 33.7338 | 33.7338 | 1 |
| 1738107000 | 33.7696 | 0.15 | 0.45 | 33.7 | 33.7696 | 33.7 | 162 |
| 1738020600 | 33.619 | -0.18 | -0.53 | 33.619 | 33.619 | 33.619 | 118 |
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
