Premium
Allianzim Us Large Cap Buffer20 Nov ETF (NVBW)
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 | 0.8667 | 2.93299492386 | 29.55 | 30.28 | 29.32 | 2546 | 29.85838558 | SP |
| 4 | -0.1333 | -0.436333878887 | 30.55 | 30.77 | 28.86 | 3113 | 29.98019344 | SP |
| 12 | -1.0291 | -3.27261510281 | 31.4458 | 31.62 | 28.86 | 4023 | 30.8152752 | SP |
| 26 | -0.0533 | -0.174926156876 | 30.47 | 31.62 | 28.86 | 17241 | 30.67892315 | SP |
| 52 | 1.2467 | 4.27391155297 | 29.17 | 31.62 | 28.86 | 9471 | 30.60081195 | SP |
| 156 | 5.3167 | 21.1820717131 | 25.1 | 31.62 | 24.45 | 10311 | 27.93133331 | SP |
| 260 | 5.3167 | 21.1820717131 | 25.1 | 31.62 | 24.45 | 10311 | 27.93133331 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 30.4167 | 0.14 | 0.45 | 30.25 | 30.4167 | 30.25 | 3383 |
| 1745533800 | 30.28 | 0.23 | 0.75 | 30.17 | 30.28 | 30.12 | 3555 |
| 1745447400 | 30.0535 | 0.24 | 0.81 | 30.09 | 30.13 | 29.9918 | 1803 |
| 1745361000 | 29.8114 | 0.36 | 1.21 | 29.74 | 29.84 | 29.74 | 281 |
| 1745274600 | 29.4542 | -0.35 | -1.17 | 29.55 | 29.55 | 29.32 | 4546 |
| 1744929000 | 29.8038 | 0.07 | 0.22 | 29.67 | 29.8567 | 29.67 | 1492 |
| 1744842600 | 29.737 | -0.33 | -1.09 | 29.89 | 29.9 | 29.71 | 1613 |
| 1744756200 | 30.0659 | -0.01 | -0.05 | 30.12 | 30.14 | 30.0659 | 945 |
| 1744669800 | 30.0805 | 0.15 | 0.50 | 30.12 | 30.18 | 29.995 | 2894 |
| 1744410600 | 29.932 | 0.28 | 0.94 | 29.58 | 29.932 | 29.58 | 154 |
| 1744324200 | 29.6545 | -0.57 | -1.87 | 29.75 | 29.853481 | 29.4 | 3452 |
| 1744237800 | 30.2198 | 1.3 | 4.51 | 28.94 | 30.2198 | 28.94 | 3196 |
| 1744151400 | 28.9153 | -0.26 | -0.89 | 29.4301 | 29.4301 | 28.86 | 2606 |
| 1744065000 | 29.1737 | -0.04 | -0.14 | 28.96 | 29.61 | 28.96 | 5509 |
| 1743805800 | 29.2156 | -0.85 | -2.82 | 29.61 | 29.61 | 29.2156 | 2903 |
| 1743719400 | 30.0639 | -0.69 | -2.25 | 30.4 | 30.4 | 30.0639 | 9287 |
| 1743633000 | 30.755 | 0.11 | 0.38 | 30.68 | 30.77 | 30.63 | 8926 |
| 1743546600 | 30.64 | 0.04 | 0.13 | 30.54 | 30.68 | 30.53 | 4831 |
| 1743460200 | 30.5996 | 0.08 | 0.28 | 30.35 | 30.5996 | 30.35 | 444 |
| 1743201000 | 30.5149 | -0.3 | -0.97 | 30.55 | 30.55 | 30.49 | 355 |
| 1743114600 | 30.8133 | -0.03 | -0.09 | 30.75 | 30.85 | 30.75 | 5745 |
| 1743028200 | 30.84 | -0.14 | -0.45 | 30.93 | 30.9431 | 30.79 | 3616 |
| 1742941800 | 30.98 | 0 | 0.02 | 30.97 | 31.01 | 30.96 | 21226 |
| 1742855400 | 30.975 | 0.27 | 0.88 | 30.84 | 31 | 30.84 | 8109 |
| 1742596200 | 30.7063 | -0 | -0.01 | 30.6 | 30.71 | 30.6 | 612 |
| 1742509800 | 30.7096 | -0.03 | -0.10 | 30.77 | 30.805 | 30.69 | 3394 |
| 1742423400 | 30.7411 | 0.18 | 0.58 | 30.68 | 30.7411 | 30.66 | 424 |
| 1742337000 | 30.5652 | -0.19 | -0.60 | 30.64 | 30.64 | 30.56 | 685 |
| 1742250600 | 30.7509 | 0.09 | 0.30 | 30.7 | 30.83 | 30.65 | 4915 |
| 1741991400 | 30.6595 | 0.32 | 1.04 | 30.5506 | 30.67 | 30.5506 | 933 |
| 1741905000 | 30.3437 | -0.18 | -0.60 | 30.47 | 30.47 | 30.3437 | 2310 |
| 1741818600 | 30.5275 | 0.08 | 0.25 | 30.49 | 30.59 | 30.47 | 5703 |
| 1741732200 | 30.4508 | -0.08 | -0.26 | 30.3606 | 30.524 | 30.3606 | 6880 |
| 1741645800 | 30.53 | -0.38 | -1.23 | 30.72 | 30.7201 | 30.52 | 4504 |
| 1741390200 | 30.9099 | 0.08 | 0.27 | 30.79 | 30.9099 | 30.67 | 1441 |
| 1741303800 | 30.8259 | -0.24 | -0.78 | 30.9999 | 30.9999 | 30.8 | 1153 |
| 1741217400 | 31.0685 | 0.15 | 0.49 | 30.87 | 31.1 | 30.83 | 5676 |
| 1741131000 | 30.9175 | -0.12 | -0.40 | 30.96 | 31.0324 | 30.82 | 6899 |
| 1741044600 | 31.0413 | -0.22 | -0.72 | 31.27 | 31.3 | 31.0413 | 2843 |
| 1740785400 | 31.2657 | 0.18 | 0.58 | 31.09 | 31.2657 | 31.05 | 2258 |
| 1740699000 | 31.0867 | -0.19 | -0.60 | 31.3 | 31.3 | 31.0867 | 4353 |
| 1740612600 | 31.2755 | 0.02 | 0.05 | 31.28 | 31.28 | 31.25 | 1084 |
| 1740526200 | 31.2597 | -0.04 | -0.13 | 31.32 | 31.32 | 31.22 | 1616 |
| 1740439800 | 31.3 | -0.07 | -0.22 | 31.32 | 31.42 | 31.3 | 12074 |
| 1740180600 | 31.37 | -0.15 | -0.48 | 31.62 | 31.62 | 31.37 | 2339 |
| 1740094200 | 31.5219 | -0.05 | -0.15 | 31.521 | 31.533 | 31.471 | 6293 |
| 1740007800 | 31.5698 | 0.03 | 0.11 | 31.52 | 31.57 | 31.52 | 9034 |
| 1739921400 | 31.535 | 0.01 | 0.04 | 31.53 | 31.535 | 31.5 | 4130 |
| 1739575800 | 31.5212 | 0.02 | 0.05 | 31.5 | 31.5212 | 31.5 | 2423 |
| 1739489400 | 31.5039 | 0.11 | 0.36 | 31.45 | 31.5039 | 31.43 | 1090 |
| 1739403000 | 31.3918 | -0.02 | -0.07 | 31.29 | 31.42 | 31.29 | 2698 |
| 1739316600 | 31.4144 | -0 | -0.01 | 31.39 | 31.4144 | 31.38 | 2958 |
| 1739230200 | 31.4161 | 0.05 | 0.16 | 31.37 | 31.44 | 31.37 | 5886 |
| 1738971000 | 31.365 | -0.07 | -0.22 | 31.4287 | 31.4299 | 31.35 | 3047 |
| 1738884600 | 31.4355 | 0.03 | 0.11 | 31.4 | 31.44 | 31.38 | 5151 |
| 1738798200 | 31.4025 | 0.06 | 0.19 | 31.33 | 31.4025 | 31.2801 | 5147 |
| 1738711800 | 31.344 | 0.1 | 0.33 | 31.275 | 31.3533 | 31.26 | 6669 |
| 1738625400 | 31.241 | -0.1 | -0.31 | 31.29 | 31.3 | 31.24 | 2019 |
| 1738366200 | 31.3377 | -0.05 | -0.16 | 31.4458 | 31.4458 | 31.32 | 1521 |
| 1738279800 | 31.3885 | 0.04 | 0.14 | 31.37 | 31.4001 | 31.34 | 2942 |
| 1738193400 | 31.3437 | -0.03 | -0.09 | 31.34 | 31.3437 | 31.31 | 1416 |
| 1738107000 | 31.3725 | 0.1 | 0.33 | 31.35 | 31.38 | 31.33 | 3733 |
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
