Premium
Allianzim US Large Cap 6 Month Buffer10 Jun to Dec ETF (SIXD)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0979 | 4.38108539505 | 25.06 | 26.18 | 24.92 | 15669 | 25.60754307 | SP |
| 4 | -0.2121 | -0.804323094425 | 26.37 | 26.3774 | 22.25 | 26517 | 25.22699444 | SP |
| 12 | -0.9521 | -3.51198819624 | 27.11 | 27.34 | 22.25 | 22573 | 26.12999809 | SP |
| 26 | -0.3321 | -1.2536806342 | 26.49 | 28.16 | 22.25 | 47580 | 26.67212032 | SP |
| 52 | 1.1579 | 4.6316 | 25 | 28.16 | 22.25 | 93393 | 25.96046945 | SP |
| 156 | 1.1579 | 4.6316 | 25 | 28.16 | 22.25 | 93393 | 25.96046945 | SP |
| 260 | 1.1579 | 4.6316 | 25 | 28.16 | 22.25 | 93393 | 25.96046945 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 26.1579 | 0.12 | 0.47 | 26.0699 | 26.2199 | 26.045 | 2996 |
| 1745533800 | 26.035 | 0.22 | 0.85 | 25.935 | 26.08 | 25.89 | 9424 |
| 1745447400 | 25.8158 | 0.25 | 0.98 | 25.99 | 25.99 | 25.7601 | 12203 |
| 1745361000 | 25.5645 | 0.41 | 1.62 | 25.4 | 25.6399 | 25.38 | 29282 |
| 1745274600 | 25.1563 | -0.38 | -1.47 | 25.06 | 25.16 | 24.92 | 11766 |
| 1744929000 | 25.5318 | 0.06 | 0.25 | 25.5301 | 25.6499 | 25.4401 | 8536 |
| 1744842600 | 25.4682 | -0.32 | -1.26 | 25.6582 | 25.6999 | 25.2701 | 10520 |
| 1744756200 | 25.7924 | 0.05 | 0.18 | 25.73 | 25.8999 | 25.73 | 10043 |
| 1744669800 | 25.7462 | 0.2 | 0.77 | 25.7748 | 25.8676 | 25.64 | 14802 |
| 1744410600 | 25.5496 | 0.31 | 1.24 | 25.175 | 25.6066 | 25.101 | 17965 |
| 1744324200 | 25.236 | -0.71 | -2.72 | 25.67 | 25.67 | 24.86 | 19120 |
| 1744237800 | 25.9418 | 1.63 | 6.71 | 24.44 | 26.0099 | 24 | 18763 |
| 1744151400 | 24.31 | -0.29 | -1.17 | 25.2 | 25.3429 | 24.1371 | 25569 |
| 1744065000 | 24.5969 | -0.12 | -0.48 | 24.06 | 26.34 | 22.25 | 140986 |
| 1743805800 | 24.715 | -0.97 | -3.76 | 25.335 | 25.335 | 22.84 | 65079 |
| 1743719400 | 25.68 | -0.64 | -2.45 | 25.805 | 25.96 | 25.66 | 49683 |
| 1743633000 | 26.3247 | 0.04 | 0.17 | 26.21 | 26.3774 | 26.21 | 13652 |
| 1743546600 | 26.28 | 0.05 | 0.21 | 26.21 | 26.32 | 26.17 | 14014 |
| 1743460200 | 26.225 | 0.05 | 0.19 | 25.99 | 26.2549 | 25.99 | 17869 |
| 1743201000 | 26.175 | -0.22 | -0.81 | 26.37 | 26.37 | 26.13 | 14541 |
| 1743114600 | 26.39 | 0.02 | 0.08 | 26.39 | 26.4999 | 26.32 | 11613 |
| 1743028200 | 26.37 | -0.12 | -0.45 | 26.56 | 26.56 | 26.37 | 8277 |
| 1742941800 | 26.49 | -0.06 | -0.23 | 26.56 | 26.57 | 26.37 | 9679 |
| 1742855400 | 26.55 | 0.28 | 1.07 | 26.48 | 26.55 | 26.39 | 20589 |
| 1742596200 | 26.27 | -0.03 | -0.10 | 26.2 | 26.35 | 26.1701 | 27013 |
| 1742509800 | 26.2974 | -0 | -0.01 | 26.19 | 26.37 | 26.19 | 27734 |
| 1742423400 | 26.3 | 0.14 | 0.54 | 26.17 | 26.4 | 26.17 | 15751 |
| 1742337000 | 26.16 | -0.15 | -0.57 | 26.18 | 26.2391 | 26.13 | 10842 |
| 1742250600 | 26.31 | 0.07 | 0.27 | 26.255 | 26.34 | 26.2 | 7824 |
| 1741991400 | 26.24 | 0.26 | 1.02 | 25.98 | 26.25 | 25.98 | 29401 |
| 1741905000 | 25.9753 | -0.12 | -0.46 | 26.0201 | 26.1 | 25.8909 | 22081 |
| 1741818600 | 26.0943 | 0.06 | 0.22 | 26.18 | 26.18 | 25.98 | 24150 |
| 1741732200 | 26.0366 | -0.02 | -0.09 | 26.1 | 26.16 | 25.91 | 14574 |
| 1741645800 | 26.06 | -0.42 | -1.59 | 26.22 | 26.28 | 25.98 | 22656 |
| 1741390200 | 26.48 | 0.15 | 0.57 | 26.29 | 26.58 | 26.2753 | 24462 |
| 1741303800 | 26.33 | -0.25 | -0.94 | 26.39 | 26.53 | 26.31 | 22940 |
| 1741217400 | 26.58 | 0.16 | 0.61 | 26.455 | 26.71 | 26.385 | 16263 |
| 1741131000 | 26.42 | -0.2 | -0.75 | 26.61 | 26.64 | 26.3262 | 41682 |
| 1741044600 | 26.62 | -0.21 | -0.78 | 26.86 | 26.9061 | 26.5191 | 12548 |
| 1740785400 | 26.83 | 0.15 | 0.56 | 26.6201 | 27.02 | 26.6 | 18510 |
| 1740699000 | 26.68 | -0.25 | -0.93 | 26.83 | 26.93 | 26.65 | 14313 |
| 1740612600 | 26.93 | 0.01 | 0.04 | 26.99 | 27.0192 | 26.8 | 13950 |
| 1740526200 | 26.92 | -0.04 | -0.17 | 26.89 | 26.97 | 26.78 | 55512 |
| 1740439800 | 26.9645 | -0.06 | -0.21 | 26.96 | 27.115 | 26.9284 | 20330 |
| 1740180600 | 27.02 | -0.23 | -0.84 | 27.19 | 27.21 | 26.9604 | 34982 |
| 1740094200 | 27.25 | -0.04 | -0.13 | 27.18 | 27.26 | 27.17 | 13761 |
| 1740007800 | 27.2868 | 0.07 | 0.25 | 27.23 | 27.34 | 27.2019 | 17597 |
| 1739921400 | 27.22 | 0.01 | 0.02 | 27.24 | 27.26 | 27.18 | 14941 |
| 1739575800 | 27.2148 | 0.01 | 0.02 | 27.2248 | 27.26 | 27.18 | 13376 |
| 1739489400 | 27.2092 | 0.16 | 0.59 | 27.13 | 27.21 | 27.085 | 8574 |
| 1739403000 | 27.05 | -0.06 | -0.22 | 26.92 | 27.1 | 26.92 | 18806 |
| 1739316600 | 27.11 | 0.01 | 0.04 | 26.97 | 27.145 | 26.97 | 22248 |
| 1739230200 | 27.1 | 0.09 | 0.33 | 27.16 | 27.16 | 27.03 | 23812 |
| 1738971000 | 27.01 | -0.11 | -0.39 | 27.1 | 27.1195 | 26.9789 | 11753 |
| 1738884600 | 27.1159 | 0.06 | 0.22 | 27.06 | 27.1299 | 27.02 | 30832 |
| 1738798200 | 27.0564 | 0.08 | 0.28 | 26.96 | 27.0699 | 26.77 | 26923 |
| 1738711800 | 26.98 | 0.06 | 0.22 | 26.86 | 27.03 | 26.86 | 23025 |
| 1738625400 | 26.921 | -0.1 | -0.36 | 26.76 | 26.98 | 26.72 | 33306 |
| 1738366200 | 27.0183 | -0.01 | -0.04 | 27.11 | 27.2195 | 26.98 | 18978 |
| 1738279800 | 27.03 | 0 | 0.02 | 26.99 | 27.1499 | 26.94 | 11996 |
| 1738193400 | 27.0254 | -0.05 | -0.20 | 27 | 27.05 | 26.93 | 11203 |
| 1738107000 | 27.08 | 0.19 | 0.71 | 26.92 | 27.08 | 26.91 | 25298 |
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
