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 | 0.865 | 2.45193220762 | 35.2783 | 36.31 | 35.2783 | 1322 | 35.80489598 | SP |
| 4 | 0.3595 | 1.00464455983 | 35.7838 | 36.58 | 35.2783 | 8947 | 36.24267192 | SP |
| 12 | 4.0054 | 12.4631665417 | 32.1379 | 36.58 | 31.04 | 5075 | 35.12229876 | SP |
| 26 | 2.4658 | 7.32180239032 | 33.6775 | 36.58 | 31.04 | 3500 | 34.67676286 | SP |
| 52 | 5.5902 | 18.296670387 | 30.5531 | 36.58 | 30.48 | 3591 | 33.44838783 | SP |
| 156 | 11.0567 | 44.0741272233 | 25.0866 | 36.58 | 24.027 | 1977 | 31.93842169 | SP |
| 260 | 11.0433 | 43.9972111554 | 25.1 | 36.58 | 21.76 | 1499 | 30.51516277 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 36.1433 | 0.3 | 0.85 | 35.8399 | 36.1433 | 35.8399 | 3 |
| 1781735400 | 35.8399 | -0.35 | -0.97 | 36.19 | 36.19 | 35.8399 | 3095 |
| 1781649000 | 36.19 | -0.12 | -0.32 | 36.3056 | 36.3056 | 36.19 | 3 |
| 1781562600 | 36.3056 | 0.46 | 1.30 | 35.841 | 36.31 | 35.841 | 155 |
| 1781303400 | 35.841 | 0.14 | 0.40 | 35.6993 | 35.905 | 35.6993 | 1182 |
| 1781217000 | 35.6993 | 0.42 | 1.19 | 35.2783 | 35.6993 | 35.2783 | 2176 |
| 1781130600 | 35.2783 | -0.33 | -0.93 | 35.61 | 35.61 | 35.2783 | 1243 |
| 1781044200 | 35.61 | -0.11 | -0.31 | 35.7191 | 35.7191 | 35.39 | 1685 |
| 1780957800 | 35.7191 | -0 | -0.00 | 35.7196 | 35.7196 | 35.7191 | 3 |
| 1780698600 | 35.7196 | -0.73 | -2.00 | 36.4502 | 36.4502 | 35.7196 | 40707 |
| 1780612200 | 36.4502 | 0.11 | 0.29 | 36.3444 | 36.5 | 36.27 | 31930 |
| 1780525800 | 36.3444 | -0.17 | -0.45 | 36.51 | 36.51 | 36.3444 | 1033 |
| 1780439400 | 36.51 | 0.01 | 0.04 | 36.4958 | 36.58 | 36.45 | 25403 |
| 1780353000 | 36.4958 | 0.1 | 0.27 | 36.397 | 36.54 | 36.33 | 52175 |
| 1780093800 | 36.397 | 0.07 | 0.20 | 36.3246 | 36.42 | 36.3246 | 1689 |
| 1780007400 | 36.3246 | 0.19 | 0.53 | 36.1322 | 36.3246 | 36.1322 | 2402 |
| 1779921000 | 36.1322 | -0 | -0.01 | 36.137 | 36.18 | 36.11 | 4002 |
| 1779834600 | 36.137 | 0.19 | 0.53 | 35.9467 | 36.18 | 35.9467 | 405 |
| 1779489000 | 35.9467 | 0.11 | 0.30 | 35.8406 | 36.05 | 35.8406 | 297 |
| 1779402600 | 35.8406 | 0.06 | 0.16 | 35.7838 | 35.8406 | 35.68 | 400 |
| 1779316200 | 35.7838 | 0.31 | 0.88 | 35.47 | 35.7838 | 35.47 | 1226 |
| 1779229800 | 35.47 | -0.25 | -0.70 | 35.72 | 35.72 | 35.47 | 2120 |
| 1779143400 | 35.72 | 0.01 | 0.02 | 35.7111 | 35.72 | 35.58 | 546 |
| 1778884200 | 35.7111 | -0.34 | -0.95 | 36.055 | 36.055 | 35.7111 | 2714 |
| 1778797800 | 36.055 | 0.22 | 0.61 | 35.835 | 36.06 | 35.835 | 856 |
| 1778711400 | 35.835 | 0.16 | 0.45 | 35.6733 | 35.835 | 35.6733 | 3 |
| 1778625000 | 35.6733 | -0.03 | -0.07 | 35.7 | 35.7 | 35.55 | 651 |
| 1778538600 | 35.7 | 0.1 | 0.29 | 35.5983 | 35.71 | 35.5983 | 1421 |
| 1778279400 | 35.5983 | 0.24 | 0.67 | 35.3613 | 35.62 | 35.3613 | 519 |
| 1778193000 | 35.3613 | -0.14 | -0.40 | 35.5031 | 35.55 | 35.3613 | 1854 |
| 1778106600 | 35.5031 | 0.41 | 1.17 | 35.0913 | 35.5031 | 35.0913 | 2382 |
| 1778020200 | 35.0913 | 0.22 | 0.64 | 34.8666 | 35.18 | 34.8666 | 8860 |
| 1777933800 | 34.8666 | -0.14 | -0.39 | 35.0045 | 35.02 | 34.8666 | 1364 |
| 1777674600 | 35.0045 | 0.05 | 0.15 | 34.9524 | 35.1799 | 34.9524 | 34152 |
| 1777588200 | 34.9524 | 0.47 | 1.37 | 34.4793 | 34.9524 | 34.4793 | 273 |
| 1777501800 | 34.4793 | -0.06 | -0.18 | 34.5424 | 34.5424 | 34.45 | 116 |
| 1777415400 | 34.5424 | -0.2 | -0.57 | 34.7409 | 34.7409 | 34.48 | 293 |
| 1777329000 | 34.7409 | 0.03 | 0.10 | 34.7061 | 34.7409 | 34.7061 | 305 |
| 1777069800 | 34.7061 | 0.34 | 0.99 | 34.3648 | 34.7061 | 34.3648 | 53 |
| 1776983400 | 34.3648 | -0.2 | -0.57 | 34.5614 | 34.5614 | 34.3648 | 443 |
| 1776897000 | 34.5614 | 0.3 | 0.89 | 34.2569 | 34.5614 | 34.2569 | 296 |
| 1776810600 | 34.2569 | -0.21 | -0.62 | 34.4718 | 34.4718 | 34.2569 | 8 |
| 1776724200 | 34.4718 | -0.08 | -0.24 | 34.5544 | 34.5544 | 34.4718 | 507 |
| 1776465000 | 34.5544 | 0.42 | 1.24 | 34.1317 | 34.5544 | 34.1317 | 3 |
| 1776378600 | 34.1317 | 0.08 | 0.23 | 34.0548 | 34.16 | 34.0548 | 521 |
| 1776292200 | 34.0548 | 0.29 | 0.87 | 33.7625 | 34.0548 | 33.7625 | 405 |
| 1776205800 | 33.7625 | 0.38 | 1.13 | 33.3866 | 33.7625 | 33.3866 | 253 |
| 1776119400 | 33.3866 | 0.32 | 0.97 | 32.939999 | 33.3866 | 32.939999 | 280 |
| 1775860200 | 33.0655 | -0.06 | -0.18 | 33.1255 | 33.1255 | 33.0655 | 260 |
| 1775773800 | 33.1255 | 0.21 | 0.64 | 32.9139 | 33.1255 | 32.9139 | 38 |
| 1775687400 | 32.9139 | 0.71 | 2.22 | 32.84 | 32.979999 | 32.84 | 385 |
| 1775601000 | 32.2006 | 0.02 | 0.05 | 32.1843 | 32.2006 | 32.08 | 387 |
| 1775514600 | 32.1843 | 0.12 | 0.36 | 32.0693 | 32.189999 | 32.0693 | 517 |
| 1775169000 | 32.0693 | 0.01 | 0.03 | 32.0608 | 32.0693 | 31.85 | 23 |
| 1775082600 | 32.0608 | 0.24 | 0.76 | 31.819 | 32.2 | 31.819 | 59023 |
| 1774996200 | 31.819 | 0.74 | 2.39 | 31.0768 | 31.819 | 31.0768 | 241 |
| 1774909800 | 31.0768 | -0.11 | -0.34 | 31.1824 | 31.28 | 31.04 | 490 |
| 1774650600 | 31.1824 | -0.45 | -1.41 | 31.628 | 31.628 | 31.1824 | 405 |
| 1774564200 | 31.628 | -0.51 | -1.59 | 32.1379 | 32.1379 | 31.628 | 157 |
| 1774477800 | 32.1379 | 0.17 | 0.55 | 31.9636 | 32.1379 | 31.9636 | 389 |
| 1774391400 | 31.9636 | -0.16 | -0.51 | 31.97 | 32.06 | 31.9636 | 440 |
| 1774305000 | 32.1278 | 0.32 | 1.00 | 31.81 | 32.1278 | 31.81 | 111 |
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.
