Premium
Allianzim US Large Cap 6 Month Buffer10 May to Nov ETF (SIXZ)
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 | 0.3738 | 1.35671716548 | 27.5518 | 27.89 | 27.44 | 1785 | 27.71269639 | SP |
| 4 | -0.2044 | -0.726626377533 | 28.13 | 28.13 | 27.44 | 1505 | 27.8229116 | SP |
| 12 | 1.1902 | 4.45177554852 | 26.7354 | 28.13 | 26.7354 | 8983 | 27.16315455 | SP |
| 26 | 1.8336 | 7.02744136134 | 26.092 | 28.13 | 25.4442 | 4239 | 27.14313822 | SP |
| 52 | 2.8956 | 11.5685177787 | 25.03 | 28.13 | 24.9774 | 3978 | 26.85691887 | SP |
| 156 | 2.8956 | 11.5685177787 | 25.03 | 28.13 | 24.9774 | 3978 | 26.85691887 | SP |
| 260 | 2.8956 | 11.5685177787 | 25.03 | 28.13 | 24.9774 | 3978 | 26.85691887 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 27.9256 | 0.04 | 0.14 | 27.91 | 27.9256 | 27.89 | 2165 |
| 1735077840 | 27.8871 | 0.13 | 0.48 | 27.85 | 27.8871 | 27.85 | 2300 |
| 1734996600 | 27.7545 | 0.11 | 0.39 | 27.68 | 27.7545 | 27.68 | 1215 |
| 1734737400 | 27.6475 | 0.16 | 0.59 | 27.47 | 27.73 | 27.44 | 2294 |
| 1734651000 | 27.4857 | -0.04 | -0.14 | 27.5518 | 27.59 | 27.4857 | 1332 |
| 1734564600 | 27.5238 | -0.36 | -1.27 | 27.83 | 27.85 | 27.52 | 670 |
| 1734478200 | 27.879 | -0.02 | -0.07 | 27.8687 | 27.88 | 27.85 | 711 |
| 1734391800 | 27.8973 | 0.02 | 0.08 | 27.89 | 27.8973 | 27.89 | 5000 |
| 1734132600 | 27.8746 | 0.01 | 0.03 | 27.86 | 27.88 | 27.85 | 2275 |
| 1734046200 | 27.8649 | -0.05 | -0.16 | 27.89 | 27.9 | 27.86 | 1676 |
| 1733959800 | 27.91 | 0.09 | 0.31 | 27.91 | 27.91 | 27.91 | 170 |
| 1733873400 | 27.825 | -0.06 | -0.20 | 27.875 | 27.875 | 27.82 | 981 |
| 1733787000 | 27.88 | -0.02 | -0.09 | 27.96 | 27.96 | 27.88 | 1426 |
| 1733527800 | 27.9047 | 0.02 | 0.09 | 27.9189 | 27.9189 | 27.8976 | 3123 |
| 1733441400 | 27.88 | -0.01 | -0.04 | 27.88 | 27.88 | 27.88 | 73 |
| 1733355000 | 27.8901 | 0.04 | 0.15 | 27.88 | 27.8901 | 27.88 | 568 |
| 1733268600 | 27.8483 | 0.01 | 0.05 | 27.825 | 27.8483 | 27.825 | 187 |
| 1733182200 | 27.835 | 0.02 | 0.07 | 27.81 | 27.835 | 27.81 | 578 |
| 1732917840 | 27.8149 | 0.08 | 0.29 | 28.13 | 28.13 | 27.77 | 2507 |
| 1732750200 | 27.735 | -0.03 | -0.11 | 27.79 | 27.79 | 27.72 | 466 |
| 1732663800 | 27.7647 | 0.02 | 0.09 | 27.77 | 27.77 | 27.75 | 3600 |
| 1732577400 | 27.74 | 0.1 | 0.34 | 27.68 | 27.74 | 27.645 | 7548 |
| 1732318200 | 27.6447 | 0.06 | 0.22 | 27.5818 | 27.6693 | 27.5818 | 2902 |
| 1732231800 | 27.5852 | 0.07 | 0.26 | 27.6099 | 27.6099 | 27.5852 | 594 |
| 1732145400 | 27.5136 | -0.01 | -0.02 | 27.55 | 27.55 | 27.41 | 6393 |
| 1732059000 | 27.5196 | 0.02 | 0.09 | 27.49 | 27.559 | 27.49 | 4394 |
| 1731972600 | 27.4949 | 0.05 | 0.19 | 27.53 | 27.53 | 27.47 | 8394 |
| 1731713400 | 27.4424 | -0.16 | -0.57 | 27.53 | 27.54 | 27.39 | 3358 |
| 1731627000 | 27.5997 | -0.04 | -0.14 | 27.62 | 27.63 | 27.55 | 5086 |
| 1731540600 | 27.6384 | 0.01 | 0.05 | 27.64 | 27.6768 | 27.6286 | 1450 |
| 1731454200 | 27.625 | -0.02 | -0.07 | 27.7 | 27.7 | 27.6 | 39239 |
| 1731367800 | 27.645 | -0.02 | -0.05 | 27.645 | 27.645 | 27.645 | 0 |
| 1731108600 | 27.66 | 0.06 | 0.24 | 27.65 | 27.66 | 27.6409 | 2549 |
| 1731022200 | 27.5951 | 0.1 | 0.35 | 27.58 | 27.6185 | 27.57 | 6587 |
| 1730935800 | 27.4999 | 0.31 | 1.15 | 27.4699 | 27.52 | 27.4501 | 4714 |
| 1730849400 | 27.1863 | 0.2 | 0.73 | 27.135 | 27.2 | 27.12 | 12792 |
| 1730763000 | 26.99 | -0.08 | -0.29 | 27.05 | 27.0548 | 26.99 | 5891 |
| 1730500200 | 27.0684 | 0.07 | 0.27 | 26.9 | 27.19 | 26.79 | 53294 |
| 1730413800 | 26.9952 | 0.01 | 0.06 | 26.98 | 27.01 | 26.98 | 311236 |
| 1730327400 | 26.9803 | -0 | -0.01 | 26.9884 | 27 | 26.97 | 6150 |
| 1730241000 | 26.9835 | 0 | 0.01 | 26.99 | 26.99 | 26.9655 | 5330 |
| 1730154600 | 26.9803 | -0 | -0.00 | 26.98 | 26.99 | 26.98 | 1078 |
| 1729895400 | 26.9804 | 0 | 0.02 | 26.9804 | 26.9804 | 26.9804 | 0 |
| 1729809000 | 26.9756 | 0.02 | 0.06 | 26.96 | 26.9756 | 26.96 | 213 |
| 1729722600 | 26.9604 | -0.01 | -0.03 | 26.9604 | 26.9604 | 26.9604 | 49 |
| 1729636200 | 26.9672 | 0.01 | 0.03 | 26.94 | 26.9672 | 26.94 | 2 |
| 1729549800 | 26.9603 | 0.03 | 0.09 | 26.94 | 26.9603 | 26.94 | 152 |
| 1729290600 | 26.935 | 0.02 | 0.06 | 26.935 | 26.935 | 26.935 | 0 |
| 1729204200 | 26.9199 | 0.01 | 0.04 | 26.9199 | 26.9199 | 26.9199 | 0 |
| 1729117800 | 26.91 | 0.02 | 0.06 | 26.91 | 26.91 | 26.91 | 4 |
| 1729031400 | 26.895 | 0 | 0.00 | 26.895 | 26.895 | 26.895 | 0 |
| 1728945000 | 26.895 | 0.01 | 0.04 | 26.895 | 26.895 | 26.895 | 0 |
| 1728685800 | 26.885 | 0.03 | 0.13 | 26.885 | 26.885 | 26.885 | 0 |
| 1728599400 | 26.8502 | 0.01 | 0.02 | 26.82 | 26.8502 | 26.82 | 303 |
| 1728513000 | 26.8452 | 0.03 | 0.11 | 26.8452 | 26.8452 | 26.8452 | 0 |
| 1728426600 | 26.8153 | 0.05 | 0.17 | 26.8153 | 26.8153 | 26.8153 | 4 |
| 1728340200 | 26.7703 | -0.03 | -0.13 | 26.8 | 26.8 | 26.7703 | 151 |
| 1728081000 | 26.8052 | 0.07 | 0.26 | 26.8052 | 26.8052 | 26.8052 | 0 |
| 1727994600 | 26.7354 | -0.02 | -0.07 | 26.7354 | 26.7354 | 26.7354 | 0 |
| 1727908200 | 26.7552 | 0.01 | 0.05 | 26.72 | 26.78 | 26.72 | 391 |
| 1727821800 | 26.7405 | -0.05 | -0.20 | 26.7314 | 26.7405 | 26.7001 | 900 |
| 1727735400 | 26.7945 | 0.02 | 0.09 | 26.7945 | 26.7945 | 26.7945 | 0 |
| 1727476200 | 26.7701 | -0.01 | -0.02 | 26.82 | 26.82 | 26.7701 | 710 |
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
