Premium
AllianzIM US Equity 6 Month Buffer 10 Apr to Oct ETF (SIXO)
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 | 0.1256 | 0.352171913729 | 35.6644 | 35.8175 | 35.6644 | 6943 | 35.77078475 | SP |
| 4 | 0.23 | 0.646794150731 | 35.56 | 35.8175 | 35.41 | 9080 | 35.67559426 | SP |
| 12 | 1.99 | 5.8875739645 | 33.8 | 35.8175 | 33.65 | 179102 | 35.08930411 | SP |
| 26 | 1.11 | 3.20069204152 | 34.68 | 35.8175 | 33.65 | 108639 | 35.02743727 | SP |
| 52 | 3.1 | 9.48302233099 | 32.69 | 35.8175 | 32.665 | 116393 | 34.42280474 | SP |
| 156 | 8.68 | 32.0177056437 | 27.11 | 35.8175 | 26.67 | 68389 | 33.01409184 | SP |
| 260 | 10.77 | 43.0455635492 | 25.02 | 35.8175 | 23.07 | 49976 | 32.07665068 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 35.7821 | 0.09 | 0.26 | 35.81 | 35.81 | 35.74 | 6640 |
| 1781735400 | 35.69 | -0.08 | -0.22 | 35.77 | 35.77 | 35.67 | 1910 |
| 1781649000 | 35.77 | -0.01 | -0.03 | 35.78 | 35.8175 | 35.77 | 9797 |
| 1781562600 | 35.78 | 0.12 | 0.32 | 35.6644 | 35.8 | 35.6644 | 9425 |
| 1781303400 | 35.6644 | 0.08 | 0.24 | 35.58 | 35.6699 | 35.58 | 2096 |
| 1781217000 | 35.58 | 0.15 | 0.42 | 35.43 | 35.58 | 35.43 | 8813 |
| 1781130600 | 35.43 | -0.17 | -0.48 | 35.6 | 35.6 | 35.43 | 3100 |
| 1781044200 | 35.6 | -0.01 | -0.03 | 35.68 | 35.68 | 35.41 | 6603 |
| 1780957800 | 35.6101 | 0.04 | 0.11 | 35.66 | 35.66 | 35.61 | 2638 |
| 1780698600 | 35.5716 | -0.16 | -0.44 | 35.69 | 35.69 | 35.5716 | 2817 |
| 1780612200 | 35.73 | 0.04 | 0.11 | 35.67 | 35.73 | 35.67 | 1992 |
| 1780525800 | 35.69 | -0.05 | -0.14 | 35.7 | 35.71 | 35.69 | 3805 |
| 1780439400 | 35.74 | 0.01 | 0.01 | 35.7349 | 35.74 | 35.72 | 935 |
| 1780353000 | 35.7349 | 0.01 | 0.03 | 35.71 | 35.735 | 35.71 | 4611 |
| 1780093800 | 35.7256 | 0.05 | 0.13 | 35.68 | 35.7354 | 35.68 | 33499 |
| 1780007400 | 35.68 | 0.04 | 0.11 | 35.68 | 35.7 | 35.67 | 4678 |
| 1779921000 | 35.64 | 0.02 | 0.06 | 35.63 | 35.645 | 35.62 | 54778 |
| 1779834600 | 35.62 | 0.06 | 0.17 | 35.56 | 35.6301 | 35.56 | 5294 |
| 1779489000 | 35.56 | 0 | 0.00 | 35.56 | 35.6134 | 35.56 | 7488 |
| 1779402600 | 35.56 | 0.06 | 0.17 | 35.47 | 35.56 | 35.47 | 11463 |
| 1779316200 | 35.5 | 0.09 | 0.25 | 35.41 | 35.52 | 35.41 | 6137 |
| 1779229800 | 35.41 | -0.05 | -0.14 | 35.41 | 35.45 | 35.41 | 3259 |
| 1779143400 | 35.46 | 0.02 | 0.06 | 35.46 | 35.48 | 35.44 | 12133 |
| 1778884200 | 35.44 | -0.1 | -0.28 | 35.43 | 35.4875 | 35.43 | 44655 |
| 1778797800 | 35.54 | 0.08 | 0.21 | 35.5 | 35.54 | 35.47 | 562408 |
| 1778711400 | 35.4646 | 0.05 | 0.15 | 35.43 | 35.465 | 35.415 | 5217 |
| 1778625000 | 35.41 | -0.02 | -0.06 | 35.43 | 35.43 | 35.37 | 4157 |
| 1778538600 | 35.43 | 0.01 | 0.03 | 35.4 | 35.445 | 35.4 | 6137 |
| 1778279400 | 35.42 | 0.06 | 0.16 | 35.41 | 35.4499 | 35.4 | 26518 |
| 1778193000 | 35.362 | -0.02 | -0.06 | 35.4 | 35.4 | 35.33 | 19726 |
| 1778106600 | 35.3849 | 0.11 | 0.31 | 35.275 | 35.3849 | 35.275 | 9052 |
| 1778020200 | 35.275 | 0.05 | 0.13 | 35.29 | 35.3 | 35.26 | 38523 |
| 1777933800 | 35.23 | -0.01 | -0.03 | 35.26 | 35.26 | 35.18 | 4371239 |
| 1777674600 | 35.2401 | 0.01 | 0.04 | 35.24 | 35.29 | 35.23 | 18089 |
| 1777588200 | 35.2252 | 0.14 | 0.39 | 35.15 | 35.23 | 35.1047 | 3350674 |
| 1777501800 | 35.0901 | -0.04 | -0.11 | 35.1299 | 35.13 | 35.08 | 29670 |
| 1777415400 | 35.1299 | -0.06 | -0.17 | 35.1 | 35.1299 | 35.06 | 19345 |
| 1777329000 | 35.19 | 0.08 | 0.22 | 35.12 | 35.19 | 35.105 | 24437 |
| 1777069800 | 35.1126 | 0.09 | 0.25 | 35.1 | 35.175 | 35.05 | 23115 |
| 1776983400 | 35.0243 | -0.06 | -0.16 | 35.06 | 35.1 | 34.95 | 28786 |
| 1776897000 | 35.08 | 0.11 | 0.31 | 35.02 | 35.08 | 35.02 | 27692 |
| 1776810600 | 34.97 | -0.07 | -0.20 | 35.04 | 35.07 | 34.95 | 20584 |
| 1776724200 | 35.04 | -0.04 | -0.11 | 35.03 | 35.06 | 35.01 | 23993 |
| 1776465000 | 35.08 | 0.13 | 0.39 | 35.03 | 35.1 | 35.02 | 31539 |
| 1776378600 | 34.945 | 0.02 | 0.04 | 34.95 | 34.96 | 34.88 | 23809 |
| 1776292200 | 34.93 | 0.1 | 0.28 | 34.8334 | 34.93 | 34.8334 | 47023 |
| 1776205800 | 34.8334 | 0.1 | 0.30 | 34.77 | 34.86 | 34.73 | 20259 |
| 1776119400 | 34.73 | 0.16 | 0.46 | 34.49 | 34.73 | 34.49 | 24977 |
| 1775860200 | 34.57 | -0.02 | -0.06 | 34.59 | 34.62 | 34.5303 | 18166 |
| 1775773800 | 34.59 | 0.12 | 0.35 | 34.42 | 34.59 | 34.42 | 17153 |
| 1775687400 | 34.47 | 0.43 | 1.26 | 34.47 | 34.48 | 34.362 | 59469 |
| 1775601000 | 34.04 | 0 | 0.00 | 34.04 | 34.04 | 33.83 | 25438 |
| 1775514600 | 34.04 | 0.06 | 0.18 | 33.96 | 34.04 | 33.96 | 30680 |
| 1775169000 | 33.98 | 0.09 | 0.27 | 33.68 | 33.98 | 33.65 | 68303 |
| 1775082600 | 33.89 | 0.11 | 0.33 | 33.84 | 34.03 | 33.84 | 190955 |
| 1774996200 | 33.78 | 0.01 | 0.03 | 33.8 | 33.83 | 33.7501 | 777265 |
| 1774909800 | 33.7702 | 0.01 | 0.02 | 33.8 | 33.8 | 33.76 | 15824 |
| 1774650600 | 33.765 | -0.03 | -0.09 | 33.77 | 33.8 | 33.75 | 18176 |
| 1774564200 | 33.797 | -0.15 | -0.43 | 33.944 | 33.944 | 33.79 | 37094 |
| 1774477800 | 33.944 | 0.03 | 0.10 | 34.025 | 34.05 | 33.94 | 14140 |
| 1774391400 | 33.91 | -0.06 | -0.16 | 33.965 | 33.97 | 33.89 | 28682 |
| 1774305000 | 33.965 | 0.13 | 0.37 | 34.06 | 34.07 | 33.95 | 36596 |
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.
