Premium
TrueShares Structured Outcome May (MAYZ)
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 | -1.4493 | -4.74868938401 | 30.52 | 30.52 | 28.9534 | 2440 | 29.95784446 | SP |
| 4 | -1.6593 | -5.39960950212 | 30.73 | 31.1298 | 28.9534 | 1210 | 30.2935594 | SP |
| 12 | -2.3309 | -7.42287017222 | 31.4016 | 31.52 | 28.9534 | 1525 | 30.49026994 | SP |
| 26 | 0.0482 | 0.166078042898 | 29.0225 | 31.56 | 28.9534 | 1837 | 30.99164026 | SP |
| 52 | 1.4098 | 5.09672498003 | 27.6609 | 31.56 | 26.966 | 1153 | 30.3467827 | SP |
| 156 | 4.1433 | 16.6214687452 | 24.9274 | 31.56 | 21.76 | 678 | 27.6691398 | SP |
| 260 | 4.0507 | 16.1898481215 | 25.02 | 31.56 | 21.76 | 1023 | 26.64839065 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 29.0707 | -0.61 | -2.04 | 29.6766 | 29.6766 | 28.9534 | 802 |
| 1741390200 | 29.6766 | 0.13 | 0.45 | 29.5434 | 29.6766 | 29.38 | 876 |
| 1741303800 | 29.5434 | -0.4 | -1.35 | 29.59 | 29.735 | 29.5434 | 569 |
| 1741217400 | 29.9479 | 0.25 | 0.86 | 29.6936 | 29.9479 | 29.66 | 898 |
| 1741131000 | 29.6936 | -0.35 | -1.15 | 30.04 | 30.04 | 29.57 | 920 |
| 1741044600 | 30.04 | -0.32 | -1.06 | 30.52 | 30.52 | 29.9899 | 8937 |
| 1740785400 | 30.3609 | 0.34 | 1.12 | 30.0258 | 30.3609 | 30.0258 | 460 |
| 1740699000 | 30.0258 | -0.36 | -1.17 | 30.3825 | 30.42 | 30.0258 | 1363 |
| 1740612600 | 30.3825 | -0 | -0.01 | 30.3851 | 30.61 | 30.3825 | 652 |
| 1740526200 | 30.3851 | -0.12 | -0.40 | 30.5066 | 30.5066 | 30.32 | 507 |
| 1740439800 | 30.5066 | -0.11 | -0.37 | 30.6186 | 30.63 | 30.5066 | 555 |
| 1740180600 | 30.6186 | -0.41 | -1.34 | 30.97 | 30.972 | 30.6186 | 1740 |
| 1740094200 | 31.0335 | -0.1 | -0.31 | 31.1298 | 31.1298 | 30.8801 | 673 |
| 1740007800 | 31.1298 | 0.1 | 0.31 | 31.0339 | 31.1298 | 31.0255 | 802 |
| 1739921400 | 31.0339 | 0.03 | 0.09 | 31.0069 | 31.04 | 30.94 | 958 |
| 1739575800 | 31.0069 | 0.01 | 0.04 | 30.9937 | 31.06 | 30.9937 | 453 |
| 1739489400 | 30.9937 | 0.23 | 0.73 | 30.768 | 30.9937 | 30.768 | 656 |
| 1739403000 | 30.768 | -0.05 | -0.17 | 30.8191 | 30.8191 | 30.64 | 868 |
| 1739316600 | 30.8191 | 0.02 | 0.05 | 30.8022 | 30.85 | 30.8022 | 372 |
| 1739230200 | 30.8022 | 0.16 | 0.51 | 30.73 | 30.87 | 30.73 | 735 |
| 1738971000 | 30.6457 | -0.31 | -1.02 | 30.96 | 30.96 | 30.6457 | 313 |
| 1738884600 | 30.96 | 0.18 | 0.59 | 30.38 | 30.96 | 30.38 | 1222 |
| 1738798200 | 30.7793 | 0.09 | 0.30 | 30.6866 | 30.7793 | 30.57 | 708 |
| 1738711800 | 30.6866 | 0.1 | 0.32 | 30.59 | 30.72 | 30.56 | 4878 |
| 1738625400 | 30.59 | -0.11 | -0.36 | 30.7005 | 30.7005 | 30.53 | 5611 |
| 1738366200 | 30.7005 | -0.12 | -0.40 | 30.8241 | 31.04 | 30.7005 | 707 |
| 1738279800 | 30.8241 | 0.12 | 0.39 | 30.7039 | 30.83 | 30.7 | 250 |
| 1738193400 | 30.7039 | -0.09 | -0.30 | 30.3 | 30.78 | 30.3 | 396 |
| 1738107000 | 30.7949 | 0.25 | 0.83 | 30.54 | 30.7949 | 30.54 | 3356 |
| 1738020600 | 30.54 | -0.42 | -1.34 | 30.9552 | 30.9552 | 30.46 | 9755 |
| 1737761400 | 30.9552 | 0.06 | 0.18 | 31.0101 | 31.05 | 30.9552 | 759 |
| 1737675000 | 30.8986 | 0 | 0.00 | 30.8986 | 30.8986 | 30.8986 | 0 |
| 1737588600 | 30.8986 | 0.15 | 0.49 | 30.7465 | 30.95 | 30.7465 | 573 |
| 1737502200 | 30.7465 | 0.16 | 0.54 | 30.5822 | 30.76 | 30.5822 | 623 |
| 1737156600 | 30.5822 | 0.28 | 0.91 | 30.3065 | 30.62 | 30.3065 | 438 |
| 1737070200 | 30.3065 | -0.08 | -0.26 | 30.3848 | 30.4 | 30.3065 | 584 |
| 1736983800 | 30.3848 | 0.45 | 1.51 | 29.9334 | 30.3848 | 29.9334 | 344 |
| 1736897400 | 29.9334 | 0.01 | 0.04 | 29.9216 | 29.98 | 29.9188 | 892 |
| 1736811000 | 29.9216 | 0.05 | 0.17 | 29.87 | 29.9216 | 29.75 | 1008 |
| 1736551800 | 29.87 | -0.36 | -1.19 | 29.58 | 29.8734 | 29.58 | 889 |
| 1736379000 | 30.2283 | 0.02 | 0.07 | 30.2086 | 30.24 | 30.16 | 448 |
| 1736292600 | 30.2086 | -0.25 | -0.81 | 30.4549 | 30.4549 | 30.2086 | 10696 |
| 1736206200 | 30.4549 | 0.11 | 0.38 | 30.03 | 30.62 | 30.03 | 604 |
| 1735947000 | 30.3403 | 0.29 | 0.96 | 29.68 | 30.38 | 29.68 | 734 |
| 1735860600 | 30.0516 | -0.02 | -0.07 | 30.0736 | 30.2 | 30.0516 | 263 |
| 1735687800 | 30.0736 | -0.16 | -0.52 | 30.2317 | 30.2317 | 30.0736 | 1199 |
| 1735601400 | 30.2317 | -0.19 | -0.61 | 30.4176 | 30.4176 | 30.13 | 1096 |
| 1735342200 | 30.4176 | -0.87 | -2.78 | 30.7015 | 30.7015 | 30.4176 | 224 |
| 1735255800 | 31.288 | 0.02 | 0.06 | 31.27 | 31.288 | 31.27 | 120 |
| 1735077840 | 31.27 | 0.19 | 0.61 | 31.0808 | 31.27 | 31.0808 | 213 |
| 1734996600 | 31.0808 | 0.2 | 0.65 | 31.32 | 31.32 | 30.8499 | 1039 |
| 1734737400 | 30.8814 | 0.2 | 0.66 | 30.08 | 31.01 | 30.08 | 4710 |
| 1734651000 | 30.6781 | -0.06 | -0.19 | 30.7377 | 30.78 | 30.6781 | 299 |
| 1734564600 | 30.7377 | -0.73 | -2.33 | 31.47 | 31.49 | 30.7377 | 2246 |
| 1734478200 | 31.47 | -0.03 | -0.10 | 31.5002 | 31.5002 | 31.41 | 872 |
| 1734391800 | 31.5002 | 0.1 | 0.31 | 31.4016 | 31.52 | 31.4016 | 1312 |
| 1734132600 | 31.4016 | -0 | -0.01 | 31.4034 | 31.44 | 31.2901 | 793 |
| 1734046200 | 31.4034 | -0.12 | -0.39 | 31.42 | 31.44 | 31.4034 | 292 |
| 1733959800 | 31.5257 | 0.21 | 0.67 | 31.3171 | 31.56 | 31.3171 | 525 |
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
