Premium
AllianzIM US Equity 6 Month Buffer 10 Jun to Dec ETF (SIXD)
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 | 0.22 | 0.718015665796 | 30.64 | 31.02 | 30.11 | 40175 | 30.81179026 | SP |
| 4 | 0.25 | 0.816726559948 | 30.61 | 31.02 | 30.11 | 78617 | 30.61368579 | SP |
| 12 | 1.7215 | 5.90799114574 | 29.1385 | 31.02 | 29.1385 | 218995 | 30.870454 | SP |
| 26 | 1.7232 | 5.9141703962 | 29.1368 | 31.02 | 27.75 | 104666 | 30.8127729 | SP |
| 52 | 3.41 | 12.4225865209 | 27.45 | 31.02 | 27.23 | 66353 | 30.10743473 | SP |
| 156 | 5.86 | 23.44 | 25 | 31.02 | 22.25 | 74486 | 27.76269749 | SP |
| 260 | 5.86 | 23.44 | 25 | 31.02 | 22.25 | 74486 | 27.76269749 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 30.86 | -0.06 | -0.19 | 30.87 | 30.91 | 30.7914 | 112653 |
| 1783377000 | 30.92 | 0.14 | 0.45 | 30.83 | 31.02 | 30.83 | 26039 |
| 1783031400 | 30.78 | 0.01 | 0.03 | 30.79 | 30.925 | 30.68 | 57605 |
| 1782945000 | 30.7701 | -0.06 | -0.21 | 30.73 | 30.87 | 30.11 | 42755 |
| 1782858600 | 30.835 | 0.15 | 0.47 | 30.64 | 30.87 | 30.64 | 34299 |
| 1782772200 | 30.69 | 0.38 | 1.25 | 30.67 | 30.72 | 30.515 | 221305 |
| 1782513000 | 30.31 | -0.2 | -0.66 | 30.38 | 30.61 | 30.31 | 50006 |
| 1782426600 | 30.51 | -0.01 | -0.02 | 30.48 | 30.63 | 30.47 | 41996 |
| 1782340200 | 30.515 | -0.05 | -0.18 | 30.51 | 30.6456 | 30.45 | 186690 |
| 1782253800 | 30.5689 | -0.19 | -0.61 | 30.48 | 30.66 | 30.48 | 28249 |
| 1782167400 | 30.7565 | -0.04 | -0.14 | 30.9 | 30.9 | 30.72 | 41920 |
| 1781821800 | 30.8 | 0.18 | 0.58 | 30.9 | 30.9 | 30.734 | 37139 |
| 1781735400 | 30.6219 | -0.24 | -0.77 | 30.94 | 30.94 | 30.61 | 34016 |
| 1781649000 | 30.8606 | -0.02 | -0.06 | 31 | 31 | 30.8301 | 27064 |
| 1781562600 | 30.88 | 0.24 | 0.77 | 30.8 | 30.95 | 30.8 | 22842 |
| 1781303400 | 30.6446 | 0.01 | 0.05 | 30.55 | 30.7099 | 30.515 | 35433 |
| 1781217000 | 30.63 | 0.3 | 0.99 | 30.27 | 30.63 | 30.261 | 265230 |
| 1781130600 | 30.33 | -0.15 | -0.50 | 30.37 | 30.51 | 30.25 | 42452 |
| 1781044200 | 30.4827 | -0.1 | -0.33 | 30.61 | 30.715 | 30.229 | 220063 |
| 1780957800 | 30.5823 | 0.03 | 0.10 | 30.68 | 30.7092 | 30.56 | 47234 |
| 1780698600 | 30.5524 | -0.4 | -1.28 | 30.73 | 30.845 | 30.53 | 54318 |
| 1780612200 | 30.95 | 0.04 | 0.13 | 30.62 | 31.01 | 30.62 | 43460 |
| 1780525800 | 30.91 | -0.06 | -0.19 | 30.97 | 31 | 30.86 | 9916879 |
| 1780439400 | 30.97 | 0.02 | 0.06 | 30.71 | 30.97 | 30.71 | 192898 |
| 1780353000 | 30.95 | 0.06 | 0.21 | 30.885 | 30.9745 | 30.84 | 15101 |
| 1780093800 | 30.885 | -0.02 | -0.05 | 30.82 | 30.91 | 30.82 | 734092 |
| 1780007400 | 30.9 | 0.04 | 0.11 | 30.82 | 30.9 | 30.82 | 2453 |
| 1779921000 | 30.865 | 0.01 | 0.05 | 30.85 | 30.88 | 30.85 | 4873 |
| 1779834600 | 30.85 | 0.05 | 0.16 | 30.8 | 30.869 | 30.8 | 2115 |
| 1779489000 | 30.8 | 0.07 | 0.21 | 30.735 | 30.8428 | 30.735 | 2154 |
| 1779402600 | 30.735 | 0.06 | 0.21 | 30.67 | 30.76 | 30.65 | 3667 |
| 1779316200 | 30.67 | 0.16 | 0.54 | 30.5057 | 30.67 | 30.5057 | 1413 |
| 1779229800 | 30.5057 | -0.08 | -0.26 | 30.585 | 30.61 | 30.5057 | 2970 |
| 1779143400 | 30.585 | 0.01 | 0.02 | 30.58 | 30.585 | 30.55 | 667 |
| 1778884200 | 30.58 | -0.1 | -0.31 | 30.6751 | 30.6751 | 30.57 | 913 |
| 1778797800 | 30.6751 | 0.07 | 0.23 | 30.605 | 30.6751 | 30.605 | 3419 |
| 1778711400 | 30.605 | 0.07 | 0.25 | 30.53 | 30.62 | 30.53 | 5254 |
| 1778625000 | 30.53 | 0.02 | 0.05 | 30.515 | 30.53 | 30.4 | 101 |
| 1778538600 | 30.515 | 0.03 | 0.10 | 30.485 | 30.515 | 30.485 | 1402 |
| 1778279400 | 30.485 | 0.11 | 0.36 | 30.375 | 30.485 | 30.375 | 1150 |
| 1778193000 | 30.375 | -0.04 | -0.13 | 30.415 | 30.45 | 30.37 | 411 |
| 1778106600 | 30.415 | 0.19 | 0.63 | 30.225 | 30.415 | 30.225 | 7732 |
| 1778020200 | 30.225 | 0.16 | 0.52 | 30.07 | 30.225 | 30.07 | 0 |
| 1777933800 | 30.07 | -0.08 | -0.28 | 30.1542 | 30.1542 | 30.07 | 0 |
| 1777674600 | 30.1542 | 0.07 | 0.23 | 30.0847 | 30.19 | 30.0847 | 2014 |
| 1777588200 | 30.0847 | 0.23 | 0.79 | 29.85 | 30.0847 | 29.85 | 2925 |
| 1777501800 | 29.85 | -0.03 | -0.08 | 29.94 | 29.94 | 29.821 | 786 |
| 1777415400 | 29.8752 | -0.12 | -0.42 | 30 | 30 | 29.84 | 163 |
| 1777329000 | 30 | 0.07 | 0.23 | 29.9302 | 30 | 29.9302 | 5082 |
| 1777069800 | 29.9302 | 0.14 | 0.48 | 29.7874 | 29.9545 | 29.7874 | 3300 |
| 1776983400 | 29.7874 | -0.04 | -0.15 | 29.8311 | 29.869 | 29.7 | 2075 |
| 1776897000 | 29.8311 | 0.16 | 0.53 | 29.6747 | 29.8311 | 29.6747 | 171 |
| 1776810600 | 29.6747 | -0.09 | -0.30 | 29.7653 | 29.7653 | 29.6747 | 116 |
| 1776724200 | 29.7653 | -0.04 | -0.14 | 29.85 | 29.85 | 29.7 | 625 |
| 1776465000 | 29.8071 | 0.21 | 0.70 | 29.6 | 29.8071 | 29.6 | 43 |
| 1776378600 | 29.6 | 0.09 | 0.30 | 29.51 | 29.61 | 29.51 | 2903 |
| 1776292200 | 29.51 | 0.15 | 0.49 | 29.365 | 29.51 | 29.365 | 717 |
| 1776205800 | 29.365 | 0.23 | 0.78 | 29.1385 | 29.38 | 29.1385 | 2022 |
| 1776119400 | 29.1385 | 0.17 | 0.60 | 28.965 | 29.1385 | 28.965 | 441 |
| 1775860200 | 28.965 | -0.04 | -0.14 | 29.005 | 29.005 | 28.965 | 398 |
| 1775773800 | 29.005 | 0.13 | 0.47 | 28.87 | 29.005 | 28.87 | 604 |
| 1775687400 | 28.87 | 0.37 | 1.30 | 28.98 | 28.98 | 28.83 | 2170 |
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.
