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 | -0.5092 | -1.64470284238 | 30.96 | 31.1 | 30.5 | 3935 | 30.86642541 | SP |
| 4 | -0.9392 | -2.99203568015 | 31.39 | 31.62 | 30.5 | 3940 | 31.24589715 | SP |
| 12 | -0.7192 | -2.30734680783 | 31.17 | 31.62 | 30.5 | 3458 | 31.19997903 | SP |
| 26 | 0.2961 | 0.98193648088 | 30.1547 | 31.62 | 30.1303 | 16861 | 30.67634593 | SP |
| 52 | 1.4008 | 4.82203098107 | 29.05 | 31.62 | 29 | 9046 | 30.57780149 | SP |
| 156 | 5.3508 | 21.3179282869 | 25.1 | 31.62 | 24.45 | 10859 | 27.82901528 | SP |
| 260 | 5.3508 | 21.3179282869 | 25.1 | 31.62 | 24.45 | 10859 | 27.82901528 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2341 |
| 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 | 3336 |
| 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 | 31.19 | 31.3 | 31.18 | 6166 |
| 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 |
| 1738020600 | 31.2679 | -0.16 | -0.52 | 31.13 | 31.28 | 31.13 | 3782 |
| 1737761400 | 31.4301 | 0.03 | 0.11 | 31.45 | 31.45 | 31.41 | 2369 |
| 1737675000 | 31.3962 | 0 | 0.00 | 31.3962 | 31.3962 | 31.3962 | 0 |
| 1737588600 | 31.3962 | 0.05 | 0.15 | 31.4199 | 31.4199 | 31.395 | 1589 |
| 1737502200 | 31.35 | 0.1 | 0.31 | 31.29 | 31.35 | 31.29 | 1704 |
| 1737156600 | 31.2539 | 0.12 | 0.38 | 31.27 | 31.27 | 31.231 | 1460 |
| 1737070200 | 31.1347 | -0 | -0.01 | 31.14 | 31.17 | 31.11 | 4633 |
| 1736983800 | 31.1377 | 0.22 | 0.70 | 31.09 | 31.1377 | 31.09 | 608 |
| 1736897400 | 30.92 | 0.04 | 0.14 | 30.91 | 30.93 | 30.81 | 9243 |
| 1736811000 | 30.8768 | 0.04 | 0.12 | 30.73 | 30.8768 | 30.73 | 2584 |
| 1736551800 | 30.839 | -0.22 | -0.71 | 30.84 | 30.8731 | 30.7701 | 868 |
| 1736379000 | 31.06 | 0.06 | 0.19 | 30.97 | 31.06 | 30.96 | 2891 |
| 1736292600 | 31.0001 | -0.12 | -0.39 | 31.15 | 31.15 | 31.0001 | 6209 |
| 1736206200 | 31.1202 | 0.06 | 0.18 | 31.13 | 31.186 | 31.1202 | 4412 |
| 1735947000 | 31.0647 | 0.16 | 0.51 | 30.9414 | 31.0647 | 30.9414 | 1303 |
| 1735860600 | 30.9068 | -0.06 | -0.20 | 31.08 | 31.08 | 30.841 | 4282 |
| 1735687800 | 30.97 | -0.03 | -0.10 | 31 | 31 | 30.94 | 800 |
| 1735601400 | 31.0004 | -0.07 | -0.23 | 30.947 | 31.06 | 30.947 | 2059 |
| 1735342200 | 31.0714 | -0.12 | -0.38 | 31.08 | 31.08 | 31.067 | 597 |
| 1735255800 | 31.19 | -0.01 | -0.03 | 31.17 | 31.2 | 31.161 | 3747 |
| 1735077840 | 31.2 | 0.1 | 0.32 | 31.16 | 31.2 | 31.16 | 4164 |
| 1734996600 | 31.1 | 0.09 | 0.29 | 30.96 | 31.1 | 30.96 | 2346 |
| 1734737400 | 31.01 | 0.18 | 0.58 | 30.8 | 31.05 | 30.78 | 5991 |
| 1734651000 | 30.83 | -0.04 | -0.12 | 30.87 | 30.93 | 30.8 | 4288 |
| 1734564600 | 30.8655 | -0.27 | -0.88 | 31.23 | 31.23 | 30.8655 | 2040 |
| 1734478200 | 31.1391 | -0.04 | -0.12 | 31.17 | 31.18 | 31.11 | 2546 |
| 1734391800 | 31.177 | 0.03 | 0.10 | 31.14 | 31.21 | 31.14 | 151 |
| 1734132600 | 31.1451 | -0.03 | -0.11 | 31.1727 | 31.1727 | 31.11 | 3460 |
| 1734046200 | 31.18 | -0.04 | -0.13 | 31.1999 | 31.2099 | 31.12 | 9626 |
| 1733959800 | 31.22 | 0.11 | 0.35 | 31.185 | 31.25 | 31.1701 | 4989 |
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
