Premium
Allianzim US Large Cap Buffer20 Sep ETF (SEPW)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3346 | 1.16099930604 | 28.82 | 29.1473 | 28.7801 | 11741 | 28.92063823 | SP |
| 4 | 0.4946 | 1.72575017446 | 28.66 | 29.46 | 28.66 | 194066 | 29.05903697 | SP |
| 12 | 0.7546 | 2.65704225352 | 28.4 | 29.46 | 27.49 | 86714 | 28.92191522 | SP |
| 26 | 1.3746 | 4.94816414687 | 27.78 | 29.46 | 27.46 | 115727 | 28.29785117 | SP |
| 52 | 3.1346 | 12.04688701 | 26.02 | 29.46 | 25.8 | 61689 | 28.22043022 | SP |
| 156 | 4.0046 | 15.9228628231 | 25.15 | 29.46 | 24.005 | 52490 | 27.87761459 | SP |
| 260 | 4.0046 | 15.9228628231 | 25.15 | 29.46 | 24.005 | 52490 | 27.87761459 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 29.13 | 0.11 | 0.36 | 29.01 | 29.13 | 29.01 | 3075 |
| 1734996600 | 29.0247 | 0.1 | 0.33 | 28.83 | 29.0247 | 28.83 | 9740 |
| 1734737400 | 28.9293 | 0.14 | 0.50 | 28.81 | 29.01 | 28.81 | 20594 |
| 1734651000 | 28.7852 | -0.04 | -0.14 | 28.82 | 28.9099 | 28.7801 | 13554 |
| 1734564600 | 28.8243 | -0.29 | -1.00 | 29.07 | 29.1618 | 28.8101 | 13251 |
| 1734478200 | 29.1168 | -0.04 | -0.12 | 29.06 | 29.1499 | 29.06 | 11376 |
| 1734391800 | 29.1524 | 0.04 | 0.15 | 29.1 | 29.46 | 28.83 | 1317 |
| 1734132600 | 29.1101 | 0 | 0.00 | 29.105 | 29.1414 | 29.07 | 6820 |
| 1734046200 | 29.1096 | -0.04 | -0.14 | 29.1 | 29.18 | 29.08 | 10915 |
| 1733959800 | 29.1501 | 0.07 | 0.24 | 29.1174 | 29.1821 | 29.1174 | 10466 |
| 1733873400 | 29.08 | -0.03 | -0.10 | 29.125 | 29.15 | 29.07 | 10699 |
| 1733787000 | 29.1096 | -0.04 | -0.13 | 29.15 | 29.1537 | 29.0882 | 5171 |
| 1733527800 | 29.1487 | 0.06 | 0.20 | 29.165 | 29.1955 | 29.128 | 6545 |
| 1733441400 | 29.09 | -0.01 | -0.03 | 29.01 | 29.162 | 28.9289 | 22151 |
| 1733355000 | 29.1 | -0.02 | -0.07 | 29.09 | 29.17 | 29.09 | 30781 |
| 1733268600 | 29.12 | 0.06 | 0.21 | 29.1202 | 29.1202 | 28.95 | 15523 |
| 1733182200 | 29.06 | 0.02 | 0.07 | 29.0697 | 29.11 | 29.04 | 3292813 |
| 1732917840 | 29.04 | 0.07 | 0.24 | 28.66 | 29.0899 | 28.66 | 8400 |
| 1732750200 | 28.97 | -0.09 | -0.31 | 29.05 | 29.06 | 28.96 | 39901 |
| 1732663800 | 29.06 | 0.06 | 0.21 | 29 | 29.06 | 28.9701 | 34780 |
| 1732577400 | 29 | 0.07 | 0.24 | 29.0099 | 29.02 | 28.9206 | 24170 |
| 1732318200 | 28.93 | 0.09 | 0.31 | 28.84 | 28.9499 | 28.84 | 19110 |
| 1732231800 | 28.84 | 0.06 | 0.21 | 27.49 | 28.9103 | 27.49 | 19926 |
| 1732145400 | 28.78 | -0.02 | -0.07 | 28.76 | 28.86 | 28.68 | 26688 |
| 1732059000 | 28.8 | -0.03 | -0.10 | 28.79 | 28.87 | 28.79 | 22908 |
| 1731972600 | 28.83 | 0.1 | 0.35 | 28.75 | 28.85 | 28.75 | 19203 |
| 1731713400 | 28.73 | -0.19 | -0.66 | 28.8311 | 28.8311 | 28.71 | 49647 |
| 1731627000 | 28.92 | 0 | 0.00 | 28.92 | 28.98 | 28.86 | 21771 |
| 1731540600 | 28.92 | 0.03 | 0.10 | 28.9714 | 28.9779 | 28.9 | 44358 |
| 1731454200 | 28.89 | -0.01 | -0.03 | 28.91 | 28.9704 | 28.8601 | 27703 |
| 1731367800 | 28.9 | -0.04 | -0.14 | 28.955 | 28.98 | 28.9 | 15008 |
| 1731108600 | 28.9403 | 0.07 | 0.24 | 28.935 | 28.98 | 28.8983 | 44724 |
| 1731022200 | 28.87 | 0.01 | 0.03 | 28.85 | 28.92 | 28.84 | 37963 |
| 1730935800 | 28.86 | 0.34 | 1.19 | 28.82 | 28.87 | 28.7381 | 37949 |
| 1730849400 | 28.52 | 0.11 | 0.39 | 28.37 | 28.561 | 28.37 | 29376 |
| 1730763000 | 28.41 | -0.06 | -0.21 | 28.4275 | 28.5196 | 28.37 | 24735 |
| 1730500200 | 28.47 | 0.11 | 0.39 | 28.46 | 28.52 | 28.41 | 19780 |
| 1730413800 | 28.36 | -0.22 | -0.77 | 28.4149 | 28.4699 | 28.36 | 20382 |
| 1730327400 | 28.58 | -0.06 | -0.21 | 28.68 | 28.7099 | 28.58 | 37837 |
| 1730241000 | 28.64 | 0.02 | 0.07 | 28.31 | 28.72 | 28.31 | 16512 |
| 1730154600 | 28.62 | 0.01 | 0.03 | 28.635 | 28.6999 | 28.62 | 26502 |
| 1729895400 | 28.6114 | -0.01 | -0.03 | 28.71 | 28.75 | 28.6055 | 18716 |
| 1729809000 | 28.62 | 0.03 | 0.12 | 28.59 | 28.65 | 28.56 | 23352 |
| 1729722600 | 28.5853 | -0.12 | -0.42 | 29 | 29 | 28.525 | 27649 |
| 1729636200 | 28.7073 | 0.01 | 0.03 | 28.6 | 28.835 | 28.6 | 72936 |
| 1729549800 | 28.7 | -0 | -0.00 | 28.71 | 28.71 | 28.6201 | 15823 |
| 1729290600 | 28.7002 | 0.06 | 0.21 | 28.71 | 28.72 | 28.66 | 18345 |
| 1729204200 | 28.64 | 0 | 0.02 | 28.65 | 28.7 | 28.61 | 16844 |
| 1729117800 | 28.635 | 0.04 | 0.16 | 28.6 | 28.6799 | 28.51 | 17552 |
| 1729031400 | 28.5902 | -0.07 | -0.24 | 28.7 | 28.7 | 28.54 | 22724 |
| 1728945000 | 28.6599 | 0.08 | 0.30 | 28.62 | 28.69 | 28.6 | 9153 |
| 1728685800 | 28.5753 | 0.07 | 0.26 | 28.535 | 28.5899 | 28.5301 | 20299 |
| 1728599400 | 28.5003 | -0.03 | -0.09 | 28.49 | 28.53 | 28.447 | 14991 |
| 1728513000 | 28.5253 | 0.06 | 0.19 | 28.44 | 28.55 | 28.43 | 40723 |
| 1728426600 | 28.47 | 0.13 | 0.47 | 28.4 | 28.49 | 28.38 | 83757 |
| 1728340200 | 28.337 | -0.12 | -0.41 | 28.38 | 28.45 | 28.31 | 35560 |
| 1728081000 | 28.4546 | 0.09 | 0.31 | 28.45 | 28.485 | 28.3401 | 31660 |
| 1727994600 | 28.3669 | -0.07 | -0.24 | 28.4 | 28.42 | 28.3101 | 405183 |
| 1727908200 | 28.435 | 0.01 | 0.03 | 28.4209 | 28.46 | 28.36 | 38363 |
| 1727821800 | 28.4272 | -0.1 | -0.35 | 28.495 | 28.495 | 28.33 | 42153 |
| 1727735400 | 28.5275 | 0.06 | 0.20 | 28.4 | 28.53 | 28.36 | 44973 |
| 1727476200 | 28.4703 | 0.01 | 0.02 | 28.66 | 28.66 | 28.4501 | 63884 |
| 1727389800 | 28.4653 | 0.04 | 0.12 | 28.54 | 28.54 | 28.43 | 69231 |
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
