Premium
Allianzim US Large Cap 6 Month Buffer10 Jun to Dec ETF (SIXD)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3607 | -1.36344736345 | 26.455 | 26.71 | 25.91 | 20179 | 26.30365497 | SP |
| 4 | -0.8257 | -3.06723625557 | 26.92 | 27.34 | 25.91 | 21041 | 26.76240081 | SP |
| 12 | -0.8357 | -3.10323059785 | 26.93 | 27.34 | 25.91 | 23942 | 26.76500793 | SP |
| 26 | 0.2643 | 1.02322880372 | 25.83 | 28.16 | 25.83 | 97607 | 26.46248511 | SP |
| 52 | 1.0943 | 4.3772 | 25 | 28.16 | 24.45 | 105301 | 25.97644831 | SP |
| 156 | 1.0943 | 4.3772 | 25 | 28.16 | 24.45 | 105301 | 25.97644831 | SP |
| 260 | 1.0943 | 4.3772 | 25 | 28.16 | 24.45 | 105301 | 25.97644831 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738020600 | 26.89 | -0.22 | -0.80 | 26.87 | 26.92 | 26.82 | 14434 |
| 1737761400 | 27.107 | 0.04 | 0.14 | 27.1472 | 27.26 | 27.06 | 12880 |
| 1737675000 | 27.07 | 0 | 0.00 | 27.07 | 27.07 | 27.07 | 0 |
| 1737588600 | 27.07 | -0 | -0.01 | 27.1 | 27.13 | 27.0401 | 21778 |
| 1737502200 | 27.0734 | 0.17 | 0.62 | 26.94 | 27.0799 | 26.89 | 42113 |
| 1737156600 | 26.9057 | 0.12 | 0.43 | 26.91 | 26.9583 | 26.83 | 9297 |
| 1737070200 | 26.7897 | 0.01 | 0.05 | 26.82 | 26.8799 | 26.69 | 19874 |
| 1736983800 | 26.7769 | 0.33 | 1.25 | 26.725 | 26.7899 | 26.6803 | 22547 |
| 1736897400 | 26.4466 | -0.02 | -0.09 | 26.5429 | 26.5429 | 26.3901 | 31609 |
| 1736811000 | 26.4702 | 0.01 | 0.05 | 26.35 | 26.51 | 26.35 | 8194 |
| 1736551800 | 26.4579 | -0.18 | -0.67 | 26.5 | 26.5499 | 26.37 | 28324 |
| 1736379000 | 26.6354 | 0 | 0.00 | 26.61 | 26.92 | 26.55 | 49580 |
| 1736292600 | 26.6353 | -0.09 | -0.35 | 26.8 | 26.8 | 26.604 | 40312 |
| 1736206200 | 26.73 | 0.02 | 0.09 | 26.8413 | 26.8973 | 26.72 | 16760 |
| 1735947000 | 26.7056 | 0.18 | 0.67 | 26.78 | 26.78 | 26.5707 | 48845 |
| 1735860600 | 26.5291 | -0.03 | -0.10 | 26.63 | 26.63 | 26.4361 | 53871 |
| 1735687800 | 26.5549 | -0.07 | -0.24 | 26.63 | 26.66 | 26.52 | 36935 |
| 1735601400 | 26.62 | -0.13 | -0.47 | 26.53 | 26.683 | 26.525 | 24662 |
| 1735342200 | 26.747 | -0.16 | -0.58 | 26.6801 | 26.79 | 26.655 | 9536 |
| 1735255800 | 26.9021 | 0.01 | 0.04 | 26.81 | 26.945 | 26.81 | 3713 |
| 1735077840 | 26.8921 | 0.12 | 0.46 | 26.81 | 26.9099 | 26.81 | 7050 |
| 1734996600 | 26.77 | 0.15 | 0.58 | 26.6 | 26.77 | 26.57 | 16556 |
| 1734737400 | 26.6159 | 0.15 | 0.58 | 26.42 | 26.75 | 26.42 | 34654 |
| 1734651000 | 26.4624 | -0.06 | -0.24 | 26.575 | 26.59 | 26.4405 | 77353 |
| 1734564600 | 26.5262 | -0.38 | -1.40 | 26.93 | 26.95 | 26.5122 | 22821 |
| 1734478200 | 26.9024 | -0.02 | -0.08 | 26.8708 | 26.93 | 26.8301 | 29959 |
| 1734391800 | 26.925 | 0.04 | 0.15 | 26.96 | 26.97 | 26.92 | 14368 |
| 1734132600 | 26.8854 | -0.04 | -0.13 | 27.03 | 27.03 | 26.84 | 34782 |
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
