Premium
iShares Large Cap 10 Percentage Target Buffer Sep ETF (STEN)
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 | 0.3063 | 1.12280058651 | 27.28 | 27.5904 | 26.9 | 7892 | 27.18150003 | SP |
| 4 | 0.4463 | 1.64443625645 | 27.14 | 28.23 | 26.9 | 4406 | 27.31466496 | SP |
| 12 | 2.5463 | 10.1689297125 | 25.04 | 28.23 | 24.29 | 5509 | 26.31968243 | SP |
| 26 | 2.07 | 8.11246144621 | 25.5163 | 28.23 | 24.29 | 7545 | 25.80194372 | SP |
| 52 | 2.2963 | 9.07987346777 | 25.29 | 28.23 | 24.29 | 29568 | 25.13240471 | SP |
| 156 | 2.2963 | 9.07987346777 | 25.29 | 28.23 | 24.29 | 29568 | 25.13240471 | SP |
| 260 | 2.2963 | 9.07987346777 | 25.29 | 28.23 | 24.29 | 29568 | 25.13240471 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562600 | 27.5863 | 0.3 | 1.09 | 27.58 | 27.5904 | 27.55 | 2764 |
| 1781303400 | 27.2876 | 0.1 | 0.36 | 27.21 | 27.2876 | 27.15 | 10955 |
| 1781217000 | 27.19 | 0.28 | 1.03 | 26.97 | 27.19 | 26.9 | 12180 |
| 1781130600 | 26.9132 | -0.23 | -0.85 | 27.04 | 27.05 | 26.91 | 3222 |
| 1781044200 | 27.1441 | -0.08 | -0.30 | 27.29 | 27.38 | 26.97 | 12006 |
| 1780957800 | 27.225 | 0.02 | 0.06 | 27.28 | 27.32 | 27.225 | 1095 |
| 1780698600 | 27.2091 | -0.4 | -1.43 | 27.47 | 27.49 | 27.2091 | 161 |
| 1780612200 | 27.6052 | 0.06 | 0.23 | 27.47 | 27.64 | 27.47 | 2642 |
| 1780525800 | 27.5428 | -0.08 | -0.30 | 27.55 | 27.59 | 27.525 | 15667 |
| 1780439400 | 27.625 | 0.02 | 0.07 | 27.64 | 27.64 | 27.59 | 4832 |
| 1780353000 | 27.605 | 0.03 | 0.11 | 27.575 | 28.23 | 27.5401 | 3377 |
| 1780093800 | 27.575 | 0.06 | 0.24 | 27.49 | 27.6 | 27.49 | 2684 |
| 1780007400 | 27.51 | 0.09 | 0.33 | 27.38 | 27.51 | 27.38 | 11 |
| 1779921000 | 27.42 | 0.01 | 0.02 | 27.37 | 27.42 | 27.37 | 302 |
| 1779834600 | 27.4134 | 0.1 | 0.37 | 27.37 | 27.4134 | 27.37 | 2012 |
| 1779489000 | 27.3126 | 0.06 | 0.22 | 26.96 | 27.3126 | 26.96 | 13 |
| 1779402600 | 27.2526 | 0.06 | 0.23 | 27.11 | 27.2526 | 27.11 | 208 |
| 1779316200 | 27.19 | 0.16 | 0.58 | 27.05 | 27.19 | 27.05 | 606 |
| 1779229800 | 27.0323 | -0.11 | -0.42 | 27.02 | 27.1399 | 27.02 | 3597 |
| 1779143400 | 27.1457 | 0.02 | 0.06 | 27.14 | 27.2 | 27.14 | 8153 |
| 1778884200 | 27.1304 | -0.17 | -0.61 | 27.12 | 27.1304 | 27.12 | 13 |
| 1778797800 | 27.2982 | 0.11 | 0.40 | 27.25 | 27.3 | 27.25 | 1138 |
| 1778711400 | 27.1889 | 0.07 | 0.26 | 27.12 | 27.1889 | 27.105 | 207 |
| 1778625000 | 27.1191 | 0 | 0.02 | 27.05 | 27.1191 | 27.025 | 806 |
| 1778538600 | 27.115 | 0.01 | 0.05 | 27.04 | 27.115 | 27.04 | 230 |
| 1778279400 | 27.1001 | 0.13 | 0.48 | 27.01 | 27.1001 | 27.01 | 9252 |
| 1778193000 | 26.97 | -0.06 | -0.22 | 27.01 | 27.0699 | 26.94 | 11037 |
| 1778106600 | 27.0299 | 0.22 | 0.84 | 26.87 | 27.0299 | 26.87 | 3305 |
| 1778020200 | 26.8052 | 0.15 | 0.54 | 26.7 | 26.8052 | 26.7 | 818 |
| 1777933800 | 26.6602 | -0.09 | -0.32 | 26.67 | 26.67 | 26.6602 | 8 |
| 1777674600 | 26.7457 | 0.05 | 0.19 | 26.71 | 26.83 | 26.71 | 2915 |
| 1777588200 | 26.695 | 0.2 | 0.74 | 26.53 | 26.695 | 26.53 | 1455 |
| 1777501800 | 26.5 | 0 | 0.00 | 26.44 | 26.52 | 26.43 | 86073 |
| 1777415400 | 26.4987 | -0.09 | -0.32 | 26.45 | 26.51 | 26.45 | 206 |
| 1777329000 | 26.585 | 0.04 | 0.13 | 26.48 | 26.585 | 26.48 | 3236 |
| 1777069800 | 26.5498 | 0.15 | 0.55 | 26.43 | 26.5498 | 26.42 | 2921 |
| 1776983400 | 26.4034 | -0.06 | -0.21 | 26.39 | 26.47 | 26.29 | 4946 |
| 1776897000 | 26.46 | 0.18 | 0.68 | 26.38 | 26.46 | 26.38 | 641 |
| 1776810600 | 26.2825 | -0.11 | -0.41 | 26.4 | 26.44 | 26.2825 | 2451 |
| 1776724200 | 26.3906 | -0.05 | -0.18 | 26.4393 | 26.4393 | 26.37 | 59 |
| 1776465000 | 26.4393 | 0.21 | 0.82 | 26.225 | 26.44 | 26.225 | 3612 |
| 1776378600 | 26.225 | 0.05 | 0.19 | 26.17 | 26.225 | 26.16 | 480 |
| 1776292200 | 26.1748 | 0.16 | 0.61 | 26.02 | 26.1748 | 26.02 | 3035 |
| 1776205800 | 26.0173 | 0.21 | 0.80 | 25.81 | 26.04 | 25.81 | 563 |
| 1776119400 | 25.81 | 0.21 | 0.81 | 25.52 | 25.81 | 25.52 | 4389 |
| 1775860200 | 25.6016 | -0.04 | -0.15 | 25.66 | 25.66 | 25.59 | 365 |
| 1775773800 | 25.64 | 0.14 | 0.56 | 25.36 | 25.64 | 25.36 | 16482 |
| 1775687400 | 25.4968 | 0.45 | 1.80 | 25.51 | 25.51 | 25.47 | 10049 |
| 1775601000 | 25.0448 | 0 | 0.01 | 25.02 | 25.0448 | 24.92 | 314 |
| 1775514600 | 25.043 | 0.1 | 0.41 | 24.96 | 25.044 | 24.96 | 916 |
| 1775169000 | 24.94 | 0.01 | 0.04 | 24.67 | 24.96 | 24.67 | 1016 |
| 1775082600 | 24.93 | 0.14 | 0.55 | 24.87 | 25.02 | 24.87 | 6233 |
| 1774996200 | 24.7931 | 0.48 | 1.97 | 24.47 | 24.97 | 24.47 | 11279 |
| 1774909800 | 24.3139 | -0.06 | -0.25 | 24.49 | 24.49 | 24.29 | 6672 |
| 1774650600 | 24.3751 | -0.29 | -1.19 | 24.57 | 24.57 | 24.37 | 3435 |
| 1774564200 | 24.6677 | -0.34 | -1.37 | 24.82 | 24.9081 | 24.6677 | 4301 |
| 1774477800 | 25.01 | 0.13 | 0.51 | 25 | 25.02 | 24.985 | 1444 |
| 1774391400 | 24.8843 | -0.12 | -0.46 | 24.79 | 24.98 | 24.79 | 24261 |
| 1774305000 | 25 | 0.26 | 1.04 | 25.04 | 25.04 | 24.98 | 5262 |
| 1774045800 | 24.7425 | -0.28 | -1.13 | 24.975 | 24.975 | 24.71 | 8842 |
| 1773959400 | 25.0254 | -0.04 | -0.16 | 24.96 | 25.0832 | 24.93 | 32372 |
| 1773873000 | 25.0647 | -0.25 | -0.99 | 25.28 | 25.28 | 25.0647 | 3541 |
| 1773786600 | 25.3162 | 0.05 | 0.19 | 25.39 | 25.39 | 25.3162 | 611 |
| 1773700200 | 25.2681 | 0.18 | 0.71 | 25.29 | 25.3 | 25.21 | 645 |
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.
