Premium
AllianzIM Buffer15 Uncapped Allocation ETF (SPBU)
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 | -0.54 | -1.77398160315 | 30.44 | 30.44 | 29.4692 | 33680 | 29.71825578 | SP |
| 4 | -0.3964 | -1.30840627929 | 30.2964 | 33.1 | 29.4692 | 25039 | 30.0674695 | SP |
| 12 | 2.49 | 9.08427581175 | 27.41 | 33.1 | 26.58 | 27121 | 28.92961871 | SP |
| 26 | 1.5 | 5.28169014085 | 28.4 | 33.1 | 26.58 | 33185 | 28.49566457 | SP |
| 52 | 4.5 | 17.7165354331 | 25.4 | 33.1 | 24.52 | 33486 | 27.79867368 | SP |
| 156 | 5.27 | 21.3966707268 | 24.63 | 33.1 | 22.53 | 28952 | 27.48616923 | SP |
| 260 | 5.27 | 21.3966707268 | 24.63 | 33.1 | 22.53 | 28952 | 27.48616923 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 29.92 | 0.39 | 1.32 | 29.53 | 29.9599 | 29.4692 | 9176 |
| 1781130600 | 29.53 | -0.37 | -1.24 | 29.9 | 29.9 | 29.51 | 91227 |
| 1781044200 | 29.9 | -0.07 | -0.23 | 30.12 | 30.18 | 29.59 | 30143 |
| 1780957800 | 29.97 | -0.03 | -0.10 | 30 | 30.11 | 29.9301 | 27374 |
| 1780698600 | 30 | -0.61 | -1.99 | 30.44 | 30.44 | 29.89 | 10482 |
| 1780612200 | 30.61 | 0.12 | 0.39 | 30.45 | 30.64 | 30.35 | 26825 |
| 1780525800 | 30.49 | -0.18 | -0.59 | 30.54 | 30.595 | 30.43 | 10430 |
| 1780439400 | 30.67 | 0.03 | 0.10 | 30.49 | 30.69 | 30.49 | 22285 |
| 1780353000 | 30.64 | 0.06 | 0.20 | 30.55 | 30.68 | 30.481 | 21915 |
| 1780093800 | 30.58 | 0.05 | 0.16 | 30.48 | 30.6299 | 30.48 | 16457 |
| 1780007400 | 30.53 | 0.24 | 0.79 | 31.54 | 33.1 | 30.24 | 23836 |
| 1779921000 | 30.29 | -0.04 | -0.13 | 30.33 | 30.38 | 30.23 | 15100 |
| 1779834600 | 30.33 | 0.12 | 0.40 | 30.34 | 30.41 | 30.23 | 18818 |
| 1779489000 | 30.21 | 0.13 | 0.43 | 30.23 | 30.28 | 30.14 | 14890 |
| 1779402600 | 30.08 | 0.03 | 0.10 | 29.95 | 30.1199 | 29.89 | 14250 |
| 1779316200 | 30.05 | 0.27 | 0.91 | 29.78 | 30.05 | 29.78 | 35688 |
| 1779229800 | 29.78 | -0.12 | -0.40 | 29.74 | 29.9799 | 29.7 | 30480 |
| 1779143400 | 29.8987 | -0.09 | -0.30 | 29.99 | 30.02 | 29.83 | 26668 |
| 1778884200 | 29.99 | -0.31 | -1.01 | 30.2964 | 30.2964 | 29.96 | 29704 |
| 1778797800 | 30.2964 | 0.17 | 0.55 | 30.17 | 30.375 | 30.16 | 63151 |
| 1778711400 | 30.13 | 0.18 | 0.60 | 29.88 | 30.16 | 29.87 | 22042 |
| 1778625000 | 29.95 | 0 | 0.01 | 29.91 | 29.95 | 29.715 | 7581 |
| 1778538600 | 29.9458 | 0.1 | 0.32 | 29.83 | 30.03 | 29.83 | 11360 |
| 1778279400 | 29.85 | 0.2 | 0.66 | 29.73 | 29.93 | 29.73 | 7502 |
| 1778193000 | 29.6536 | -0.16 | -0.52 | 29.75 | 29.815 | 29.63 | 23391 |
| 1778106600 | 29.81 | 0.46 | 1.57 | 29.6 | 29.83 | 29.585 | 20445 |
| 1778020200 | 29.35 | 0.14 | 0.48 | 29.28 | 29.53 | 29.28 | 44259 |
| 1777933800 | 29.21 | -0.03 | -0.10 | 29.31 | 29.37 | 29.14 | 72537 |
| 1777674600 | 29.24 | 0.06 | 0.21 | 28.61 | 29.425 | 28.61 | 50849 |
| 1777588200 | 29.18 | 0.24 | 0.83 | 28.94 | 29.3 | 28.94 | 36122 |
| 1777501800 | 28.94 | -0.03 | -0.10 | 28.91 | 29.019 | 28.9 | 35462 |
| 1777415400 | 28.97 | -0.1 | -0.34 | 28.94 | 29.03 | 28.92 | 11897 |
| 1777329000 | 29.07 | -0.01 | -0.03 | 29.0792 | 29.15 | 29.02 | 15819 |
| 1777069800 | 29.0792 | 0.13 | 0.45 | 28.91 | 29.14 | 28.89 | 17652 |
| 1776983400 | 28.95 | -0.07 | -0.24 | 29.38 | 29.38 | 28.7703 | 32599 |
| 1776897000 | 29.02 | 0.19 | 0.66 | 28.95 | 29.03 | 28.89 | 43365 |
| 1776810600 | 28.83 | -0.04 | -0.14 | 28.9 | 28.98 | 28.7213 | 22099 |
| 1776724200 | 28.87 | -0.11 | -0.38 | 28.94 | 28.97 | 28.83 | 22305 |
| 1776465000 | 28.98 | 0.3 | 1.05 | 28.83 | 29.05 | 28.83 | 31000 |
| 1776378600 | 28.68 | 0.05 | 0.17 | 28.65 | 28.71 | 28.5439 | 16436 |
| 1776292200 | 28.63 | 0.2 | 0.70 | 28.38 | 28.63 | 28.38 | 14742 |
| 1776205800 | 28.43 | 0.34 | 1.21 | 28.13 | 28.43 | 28.13 | 8092 |
| 1776119400 | 28.09 | 0.12 | 0.43 | 27.82 | 28.16 | 27.82 | 24920 |
| 1775860200 | 27.97 | -0.01 | -0.04 | 27.98 | 28.04 | 27.945 | 10630 |
| 1775773800 | 27.98 | 0.19 | 0.68 | 27.79 | 27.99 | 27.775 | 12775 |
| 1775687400 | 27.79 | 0.39 | 1.42 | 27.79 | 27.88 | 27.7 | 34061 |
| 1775601000 | 27.4 | 0.1 | 0.37 | 27.3 | 27.4 | 27.1999 | 25338 |
| 1775514600 | 27.3 | -0.01 | -0.04 | 27.18 | 27.38 | 27.18 | 55713 |
| 1775169000 | 27.31 | 0.1 | 0.37 | 27.06 | 27.32 | 27.06 | 13799 |
| 1775082600 | 27.21 | 0.04 | 0.15 | 27.12 | 27.38 | 27.12 | 34517 |
| 1774996200 | 27.17 | 0.59 | 2.22 | 26.85 | 27.17 | 26.825 | 68221 |
| 1774909800 | 26.58 | -0.17 | -0.64 | 26.76 | 26.82 | 26.58 | 13132 |
| 1774650600 | 26.75 | -0.32 | -1.18 | 26.96 | 26.96 | 26.69 | 79157 |
| 1774564200 | 27.07 | -0.22 | -0.81 | 27.2908 | 27.2908 | 27.06 | 10661 |
| 1774477800 | 27.2908 | 0.03 | 0.11 | 27.3 | 27.4382 | 27.2412 | 20520 |
| 1774391400 | 27.26 | -0.08 | -0.29 | 27.21 | 27.44 | 27.11 | 22357 |
| 1774305000 | 27.34 | 0.2 | 0.74 | 27.14 | 27.53 | 27.14 | 28390 |
| 1774045800 | 27.14 | -0.27 | -0.99 | 27.41 | 27.41 | 27.08 | 12409 |
| 1773959400 | 27.41 | -0.04 | -0.15 | 27.26 | 27.42 | 27.26 | 26767 |
| 1773873000 | 27.45 | -0.34 | -1.22 | 27.67 | 27.77 | 27.405 | 33181 |
| 1773786600 | 27.79 | 0.09 | 0.32 | 27.79 | 27.8053 | 27.65 | 50113 |
| 1773700200 | 27.7 | 0.19 | 0.69 | 27.62 | 27.73 | 27.62 | 27618 |
| 1773441000 | 27.51 | -0.12 | -0.43 | 27.72 | 27.76 | 27.455 | 55501 |
| 1773354600 | 27.63 | -0.3 | -1.07 | 27.93 | 27.93 | 27.605 | 54660 |
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.
