Premium
AllianzIM US Equity Buffer 10 May ETF (MAYT)
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 | 0.26 | 0.66717988196 | 38.97 | 39.23 | 38.83 | 28870 | 39.04550009 | SP |
| 4 | 0.62 | 1.6058016058 | 38.61 | 39.23 | 38.32 | 18862 | 38.876346 | SP |
| 12 | 1.38 | 3.64597093791 | 37.85 | 39.23 | 37.81 | 112624 | 38.13893967 | SP |
| 26 | 2.21 | 5.9697460832 | 37.02 | 39.23 | 36.36 | 52804 | 38.12769843 | SP |
| 52 | 4.24 | 12.117747928 | 34.99 | 39.23 | 34.91 | 26377 | 38.09902894 | SP |
| 156 | 13.18 | 50.5950095969 | 26.05 | 39.23 | 24.94 | 13233 | 34.98092113 | SP |
| 260 | 14.11 | 56.1703821656 | 25.12 | 39.23 | 24.53 | 14433 | 33.62336484 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 39.23 | 0.08 | 0.20 | 39.1533 | 39.31 | 39.145 | 13483 |
| 1783636200 | 39.1533 | 0.18 | 0.47 | 38.97 | 39.19 | 38.97 | 14800 |
| 1783549800 | 38.97 | -0.06 | -0.16 | 38.83 | 38.9999 | 38.83 | 22731 |
| 1783463400 | 39.0343 | -0.07 | -0.17 | 39.1 | 39.11 | 38.95 | 62822 |
| 1783377000 | 39.1 | 0.13 | 0.33 | 38.97 | 39.18 | 38.97 | 15126 |
| 1783031400 | 38.97 | 0.06 | 0.15 | 38.91 | 39.13 | 38.78 | 16067 |
| 1782945000 | 38.91 | -0.09 | -0.22 | 38.94 | 39.07 | 38.32 | 24773 |
| 1782858600 | 38.9975 | 0.2 | 0.51 | 38.75 | 39.01 | 38.75 | 14576 |
| 1782772200 | 38.8012 | 0.27 | 0.70 | 38.67 | 38.8299 | 38.615 | 8148 |
| 1782513000 | 38.53 | -0.03 | -0.09 | 38.46 | 38.655 | 38.46 | 31246 |
| 1782426600 | 38.5639 | 0.05 | 0.14 | 38.67 | 38.699 | 38.5 | 23692 |
| 1782340200 | 38.51 | -0.1 | -0.27 | 38.65 | 38.72 | 38.49 | 8810 |
| 1782253800 | 38.613 | -0.24 | -0.61 | 38.85 | 38.85 | 38.5501 | 11313 |
| 1782167400 | 38.85 | -0.13 | -0.33 | 38.93 | 39.06 | 38.81 | 17769 |
| 1781821800 | 38.9799 | 0.24 | 0.61 | 38.94 | 38.9799 | 38.835 | 16025 |
| 1781735400 | 38.7434 | -0.23 | -0.58 | 38.97 | 39.0552 | 38.7434 | 9862 |
| 1781649000 | 38.97 | -0.11 | -0.28 | 39.0807 | 39.15 | 38.97 | 12200 |
| 1781562600 | 39.0807 | 0.37 | 0.94 | 39.17 | 39.17 | 39.06 | 14072 |
| 1781303400 | 38.7153 | 0.06 | 0.14 | 38.61 | 38.775 | 38.5701 | 15481 |
| 1781217000 | 38.6593 | 0.42 | 1.10 | 38.2389 | 38.66 | 38.19 | 14035 |
| 1781130600 | 38.2389 | -0.31 | -0.81 | 38.5511 | 38.5699 | 38.19 | 27018 |
| 1781044200 | 38.5511 | -0.1 | -0.26 | 38.72 | 38.86 | 37.985 | 26055 |
| 1780957800 | 38.65 | 0.04 | 0.11 | 38.66 | 38.84 | 38.58 | 15125 |
| 1780698600 | 38.6081 | -0.51 | -1.31 | 38.93 | 38.96 | 38.58 | 16383 |
| 1780612200 | 39.12 | 0.08 | 0.20 | 39.0413 | 39.15 | 38.989 | 12888 |
| 1780525800 | 39.0413 | -0.11 | -0.28 | 39.1498 | 39.15 | 39.001 | 10328 |
| 1780439400 | 39.1498 | 0.07 | 0.18 | 39.0801 | 39.18 | 39.0801 | 8080 |
| 1780353000 | 39.0801 | -0.01 | -0.03 | 39.0933 | 39.22 | 39.041 | 12070 |
| 1780093800 | 39.0933 | 0.05 | 0.13 | 39.0443 | 39.15 | 39.031 | 161034 |
| 1780007400 | 39.0443 | 0.13 | 0.33 | 38.915 | 39.11 | 38.86 | 17133 |
| 1779921000 | 38.915 | 0.03 | 0.07 | 38.8885 | 38.9799 | 38.86 | 164285 |
| 1779834600 | 38.8885 | 0.11 | 0.28 | 38.78 | 38.95 | 38.78 | 18980 |
| 1779489000 | 38.78 | 0.04 | 0.10 | 38.74 | 38.87 | 38.72 | 8424 |
| 1779402600 | 38.74 | 0.08 | 0.21 | 38.56 | 38.755 | 38.51 | 40646 |
| 1779316200 | 38.66 | 0.25 | 0.65 | 38.59 | 38.6999 | 38.43 | 35935 |
| 1779229800 | 38.41 | -0.14 | -0.36 | 38.5501 | 38.5501 | 38.35 | 16923 |
| 1779143400 | 38.5501 | 0.03 | 0.08 | 38.53 | 38.6199 | 38.39 | 35421 |
| 1778884200 | 38.5201 | -0.22 | -0.58 | 38.56 | 38.6599 | 38.49 | 29867 |
| 1778797800 | 38.745 | 0.12 | 0.31 | 38.625 | 38.81 | 38.625 | 29620 |
| 1778711400 | 38.625 | 0.12 | 0.30 | 38.45 | 38.67 | 38.45 | 96130 |
| 1778625000 | 38.51 | -0.01 | -0.04 | 38.57 | 38.57 | 38.27 | 13419 |
| 1778538600 | 38.5248 | 0.01 | 0.04 | 38.6 | 38.62 | 38.4701 | 19656 |
| 1778279400 | 38.51 | 0.2 | 0.53 | 38.3066 | 38.5599 | 38.3066 | 120279 |
| 1778193000 | 38.3066 | -0.12 | -0.31 | 38.46 | 38.49 | 38.3 | 33331 |
| 1778106600 | 38.4248 | 0.27 | 0.72 | 38.15 | 38.45 | 38.15 | 20141 |
| 1778020200 | 38.15 | 0.2 | 0.53 | 38.23 | 38.23 | 38.06 | 161695 |
| 1777933800 | 37.95 | -0.1 | -0.26 | 38.14 | 38.14 | 37.81 | 2064433 |
| 1777674600 | 38.05 | 0.07 | 0.20 | 38.17 | 38.2199 | 38.05 | 63731 |
| 1777588200 | 37.975 | -0.01 | -0.01 | 37.98 | 38.0199 | 37.93 | 2763737 |
| 1777501800 | 37.98 | 0.03 | 0.08 | 37.95 | 38.03 | 37.95 | 10030 |
| 1777415400 | 37.95 | -0.01 | -0.01 | 37.955 | 37.99 | 37.95 | 3694 |
| 1777329000 | 37.955 | -0.01 | -0.01 | 37.96 | 38.02 | 37.955 | 2045 |
| 1777069800 | 37.96 | 0.02 | 0.05 | 37.94 | 37.99 | 37.94 | 1103 |
| 1776983400 | 37.94 | -0.01 | -0.01 | 38 | 38 | 37.9 | 596 |
| 1776897000 | 37.945 | 0.02 | 0.05 | 37.925 | 37.985 | 37.925 | 609 |
| 1776810600 | 37.925 | 0 | 0.00 | 37.925 | 37.9792 | 37.87 | 3449 |
| 1776724200 | 37.925 | 0 | 0.01 | 37.9201 | 37.96 | 37.9201 | 472 |
| 1776465000 | 37.9201 | 0.08 | 0.21 | 37.85 | 37.96 | 37.85 | 1249 |
| 1776378600 | 37.84 | -0.04 | -0.09 | 37.875 | 37.875 | 37.84 | 114 |
| 1776292200 | 37.875 | 0.02 | 0.05 | 37.855 | 37.875 | 37.855 | 0 |
| 1776205800 | 37.855 | 0.07 | 0.19 | 37.785 | 37.855 | 37.785 | 0 |
| 1776119400 | 37.785 | 0.04 | 0.12 | 37.74 | 37.785 | 37.74 | 15 |
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.
