Premium
AllianzIM US Equity Buffer 10 Nov ETF (NVBT)
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 | 0.7715 | 1.97871249038 | 38.99 | 39.73 | 38.99 | 345 | 39.50542161 | SP |
| 4 | 0.6042 | 1.54300730643 | 39.1573 | 39.73 | 38.7317 | 1157 | 39.55938829 | SP |
| 12 | 2.8615 | 7.75474254743 | 36.9 | 39.76 | 36.85 | 1886 | 38.66172646 | SP |
| 26 | 2.8215 | 7.63806172171 | 36.94 | 39.76 | 35.0546 | 1944 | 37.31360292 | SP |
| 52 | 5.3458 | 15.5330270778 | 34.4157 | 39.76 | 34.35 | 7544 | 36.02536136 | SP |
| 156 | 11.5465 | 40.9232677654 | 28.215 | 39.76 | 26.3537 | 6073 | 32.98349603 | SP |
| 260 | 14.5515 | 57.7211424038 | 25.21 | 39.76 | 24.25 | 5970 | 31.73826759 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 39.7615 | 0.24 | 0.62 | 39.56 | 39.7615 | 39.56 | 15222 |
| 1783031400 | 39.5183 | -0.04 | -0.10 | 39.5598 | 39.56 | 39.42 | 206 |
| 1782945000 | 39.5598 | -0.04 | -0.10 | 39.5984 | 39.6599 | 39.53 | 381 |
| 1782858600 | 39.5984 | 0.22 | 0.57 | 39.3759 | 39.5984 | 39.3759 | 356 |
| 1782772200 | 39.3759 | 0.39 | 0.99 | 38.99 | 39.3759 | 38.99 | 436 |
| 1782513000 | 38.99 | -0.09 | -0.22 | 39.0758 | 39.12 | 38.99 | 606 |
| 1782426600 | 39.0758 | -0.02 | -0.05 | 39.0951 | 39.0951 | 39.0758 | 25 |
| 1782340200 | 39.0951 | -0.08 | -0.20 | 39.1744 | 39.1744 | 39.02 | 1023 |
| 1782253800 | 39.1744 | -0.31 | -0.79 | 39.485 | 39.485 | 39.1744 | 125 |
| 1782167400 | 39.485 | -0.09 | -0.22 | 39.5721 | 39.5721 | 39.485 | 230 |
| 1781821800 | 39.5721 | 0.31 | 0.80 | 39.49 | 39.5721 | 39.49 | 1676 |
| 1781735400 | 39.2587 | -0.36 | -0.90 | 39.6147 | 39.64 | 39.2587 | 236 |
| 1781649000 | 39.6147 | -0.07 | -0.17 | 39.6833 | 39.72 | 39.61 | 9558 |
| 1781562600 | 39.6833 | 0.43 | 1.10 | 39.25 | 39.72 | 39.25 | 5436 |
| 1781303400 | 39.25 | 0.14 | 0.35 | 39.1117 | 39.29 | 39.1117 | 451 |
| 1781217000 | 39.1117 | 0.38 | 0.98 | 38.7317 | 39.1117 | 38.7317 | 24 |
| 1781130600 | 38.7317 | -0.34 | -0.87 | 39.072 | 39.072 | 38.7317 | 1 |
| 1781044200 | 39.072 | -0.11 | -0.29 | 39.22 | 39.22 | 39.072 | 61 |
| 1780957800 | 39.185 | 0.03 | 0.07 | 39.1573 | 39.185 | 39.1573 | 0 |
| 1780698600 | 39.1573 | -0.58 | -1.46 | 39.7361 | 39.7361 | 39.1573 | 184 |
| 1780612200 | 39.7361 | 0.1 | 0.24 | 39.59 | 39.74 | 39.59 | 1629 |
| 1780525800 | 39.6394 | -0.12 | -0.29 | 39.71 | 39.71 | 39.5815 | 304 |
| 1780439400 | 39.7549 | 0.03 | 0.08 | 39.69 | 39.755 | 39.69 | 742 |
| 1780353000 | 39.7249 | 0.03 | 0.08 | 39.65 | 39.76 | 39.65 | 306 |
| 1780093800 | 39.695 | 0.1 | 0.27 | 39.59 | 39.695 | 39.59 | 2647 |
| 1780007400 | 39.59 | 0.13 | 0.32 | 39.465 | 39.595 | 39.465 | 375 |
| 1779921000 | 39.465 | 0.04 | 0.10 | 39.4253 | 39.465 | 39.4253 | 1589 |
| 1779834600 | 39.4253 | 0.12 | 0.31 | 39.34 | 39.4253 | 39.34 | 1591 |
| 1779489000 | 39.3022 | 0.1 | 0.25 | 39.205 | 39.3022 | 39.205 | 6 |
| 1779402600 | 39.205 | 0.06 | 0.17 | 39.14 | 39.22 | 39.08 | 423 |
| 1779316200 | 39.14 | 0.24 | 0.62 | 38.8977 | 39.14 | 38.8977 | 325 |
| 1779229800 | 38.8977 | -0.15 | -0.37 | 39.0427 | 39.0427 | 38.89 | 217 |
| 1779143400 | 39.0427 | -0.01 | -0.03 | 39.0549 | 39.1 | 38.95 | 531 |
| 1778884200 | 39.0549 | -0.24 | -0.60 | 39.115 | 39.16 | 39.0549 | 825 |
| 1778797800 | 39.29 | 0.13 | 0.34 | 39.155 | 39.29 | 39.155 | 602 |
| 1778711400 | 39.155 | 0.12 | 0.31 | 39.0348 | 39.155 | 39.015 | 1564 |
| 1778625000 | 39.0348 | -0.02 | -0.04 | 38.995 | 39.0348 | 38.995 | 173 |
| 1778538600 | 39.05 | 0.06 | 0.15 | 38.9903 | 39.08 | 38.9903 | 1308 |
| 1778279400 | 38.9903 | 0.16 | 0.40 | 38.85 | 38.9903 | 38.85 | 1251 |
| 1778193000 | 38.835 | -0.07 | -0.18 | 38.905 | 38.905 | 38.835 | 613 |
| 1778106600 | 38.905 | 0.31 | 0.80 | 38.5957 | 38.905 | 38.5957 | 4973 |
| 1778020200 | 38.5957 | 0.22 | 0.56 | 38.38 | 38.605 | 38.38 | 6816 |
| 1777933800 | 38.38 | -0.1 | -0.26 | 38.48 | 38.51 | 38.37 | 15361 |
| 1777674600 | 38.48 | 0.04 | 0.11 | 38.4358 | 38.62 | 38.4358 | 14964 |
| 1777588200 | 38.4358 | 0.3 | 0.79 | 38.1351 | 38.4358 | 38.1351 | 1331 |
| 1777501800 | 38.1351 | -0.02 | -0.05 | 38.1551 | 38.1551 | 38.1351 | 17 |
| 1777415400 | 38.1551 | -0.12 | -0.31 | 38.02 | 38.22 | 38.02 | 870 |
| 1777329000 | 38.275 | 0.04 | 0.10 | 38.235 | 38.275 | 38.235 | 99 |
| 1777069800 | 38.235 | 0.21 | 0.56 | 38.0212 | 38.2527 | 38.0212 | 1618 |
| 1776983400 | 38.0212 | -0.1 | -0.27 | 38.2 | 38.2 | 37.95 | 1261 |
| 1776897000 | 38.1254 | 0.26 | 0.68 | 37.8685 | 38.1254 | 37.8685 | 0 |
| 1776810600 | 37.8685 | -0.15 | -0.38 | 38.0141 | 38.0141 | 37.8685 | 75 |
| 1776724200 | 38.0141 | -0.07 | -0.17 | 38.08 | 38.08 | 37.96 | 755 |
| 1776465000 | 38.08 | 0.31 | 0.81 | 37.775 | 38.145 | 37.775 | 2185 |
| 1776378600 | 37.775 | 0.06 | 0.15 | 37.7193 | 37.78 | 37.7193 | 11567 |
| 1776292200 | 37.7193 | 0.24 | 0.64 | 37.48 | 37.7193 | 37.48 | 1232 |
| 1776205800 | 37.48 | 0.32 | 0.85 | 37.1646 | 37.48 | 37.1646 | 1667 |
| 1776119400 | 37.1646 | 0.26 | 0.72 | 36.9 | 37.1646 | 36.85 | 4658 |
| 1775860200 | 36.9 | -0.04 | -0.09 | 36.935 | 36.935 | 36.9 | 3239 |
| 1775773800 | 36.935 | 0.2 | 0.54 | 36.7361 | 36.935 | 36.7361 | 362 |
| 1775687400 | 36.7361 | 0.66 | 1.82 | 36.08 | 36.7361 | 36.08 | 854 |
| 1775601000 | 36.08 | -0.01 | -0.03 | 36.0903 | 36.0903 | 36.03 | 216 |
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.
