Premium
AB Conservative Buffer ETF (BUFC)
NASDAQ
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 | -0.28 | -0.722394220846 | 38.76 | 38.96 | 38.07 | 123357 | 38.78748518 | SP |
| 4 | -1.07 | -2.70543615676 | 39.55 | 40.1 | 38.07 | 117067 | 39.17879684 | SP |
| 12 | -0.94 | -2.38457635718 | 39.42 | 40.1 | 38.07 | 83355 | 39.32467337 | SP |
| 26 | 0.64 | 1.69133192389 | 37.84 | 40.1 | 37.84 | 55310 | 39.16459615 | SP |
| 52 | 2.29 | 6.32771483835 | 36.19 | 40.1 | 35.96 | 49987 | 38.22893953 | SP |
| 156 | 3.42 | 9.75470621791 | 35.06 | 40.1 | 35.06 | 85777 | 36.87237478 | SP |
| 260 | 3.42 | 9.75470621791 | 35.06 | 40.1 | 35.06 | 85777 | 36.87237478 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 38.5 | -0.29 | -0.75 | 38.57 | 38.57 | 38.41 | 72482 |
| 1741390500 | 38.79 | 0.07 | 0.18 | 38.745 | 38.84 | 38.7001 | 77622 |
| 1741304100 | 38.72 | -0.21 | -0.54 | 38.82 | 38.82 | 38.64 | 101798 |
| 1741217700 | 38.93 | 0.14 | 0.36 | 38.84 | 38.96 | 38.67 | 189961 |
| 1741131300 | 38.79 | -0.14 | -0.36 | 38.76 | 38.93 | 38.48 | 174920 |
| 1741044900 | 38.93 | -0.13 | -0.33 | 38.68 | 39.22 | 38.68 | 560137 |
| 1740785700 | 39.06 | 0.01 | 0.03 | 38.97 | 39.0798 | 38.97 | 63571 |
| 1740699300 | 39.05 | -0.2 | -0.51 | 39.18 | 39.19 | 38.98 | 34556 |
| 1740612900 | 39.25 | -0.03 | -0.08 | 39.35 | 39.35 | 39.21 | 80419 |
| 1740526500 | 39.28 | -0.08 | -0.20 | 39.39 | 39.39 | 39.2287 | 269236 |
| 1740440100 | 39.36 | -0.15 | -0.38 | 39.6 | 39.6 | 39.34 | 65784 |
| 1740180900 | 39.51 | -0.35 | -0.88 | 39.83 | 39.83 | 39.4961 | 42764 |
| 1740094500 | 39.86 | -0.17 | -0.42 | 39.9 | 39.93 | 39.79 | 122644 |
| 1740008100 | 40.03 | 0.06 | 0.15 | 39.83 | 40.04 | 39.83 | 57873 |
| 1739921700 | 39.97 | 0.07 | 0.18 | 40.1 | 40.1 | 39.8 | 32249 |
| 1739576100 | 39.9 | 0.01 | 0.03 | 39.92 | 39.94 | 39.8402 | 35776 |
| 1739489700 | 39.89 | 0.22 | 0.55 | 39.86 | 39.89 | 39.85 | 116557 |
| 1739403300 | 39.67 | -0.06 | -0.15 | 39.55 | 39.7 | 39.45 | 46128 |
| 1739316900 | 39.73 | 0.01 | 0.03 | 39.55 | 39.77 | 39.55 | 79792 |
| 1739230500 | 39.72 | 0.11 | 0.28 | 39.665 | 39.72 | 39.62 | 40067 |
| 1738971300 | 39.61 | -0.16 | -0.40 | 39.8 | 39.8 | 39.22 | 29707 |
| 1738884900 | 39.77 | 0.16 | 0.40 | 39.65 | 39.77 | 39.65 | 70788 |
| 1738798500 | 39.61 | -0.01 | -0.03 | 39.5 | 39.61 | 39.47 | 62200 |
| 1738712100 | 39.62 | 0.08 | 0.20 | 39.54 | 39.63 | 39.51 | 25481 |
| 1738625700 | 39.54 | -0.08 | -0.20 | 39.31 | 39.54 | 38.9 | 60731 |
| 1738366500 | 39.62 | -0.08 | -0.20 | 39.709 | 39.7435 | 39.53 | 443156 |
| 1738280100 | 39.7 | 0.05 | 0.13 | 39.69 | 39.7 | 39.24 | 169303 |
| 1738193700 | 39.65 | 0.06 | 0.15 | 39.55 | 39.65 | 39.51 | 32257 |
| 1738107300 | 39.59 | 0.03 | 0.08 | 39.59 | 39.62 | 39.49 | 79938 |
| 1738020900 | 39.56 | -0.19 | -0.48 | 39.52 | 39.56 | 39.4679 | 21509 |
| 1737761700 | 39.75 | 0.06 | 0.15 | 39.7 | 39.81 | 39.69 | 151073 |
| 1737675300 | 39.69 | 0 | 0.00 | 39.69 | 39.69 | 39.69 | 0 |
| 1737588900 | 39.69 | 0.08 | 0.20 | 39.71 | 39.71 | 39.61 | 21134 |
| 1737502500 | 39.61 | 0.11 | 0.28 | 39.56 | 39.61 | 39.51 | 71567 |
| 1737156900 | 39.5 | 0.17 | 0.43 | 39.49 | 39.52 | 39.42 | 28634 |
| 1737070500 | 39.33 | -0.03 | -0.08 | 39.31 | 39.35 | 39.27 | 12250 |
| 1736984100 | 39.36 | 0.22 | 0.56 | 39.22 | 39.37 | 39.22 | 47176 |
| 1736897700 | 39.14 | 0.1 | 0.26 | 39.1064 | 39.175 | 39.01 | 202825 |
| 1736811300 | 39.04 | -0.05 | -0.13 | 39.0158 | 39.11 | 38.96 | 57823 |
| 1736552100 | 39.09 | -0.19 | -0.48 | 39.2 | 39.2 | 39.01 | 71455 |
| 1736379300 | 39.28 | 0.1 | 0.26 | 39.16 | 39.28 | 39.16 | 33349 |
| 1736292900 | 39.18 | -0.22 | -0.56 | 39.26 | 39.29 | 39.1525 | 25686 |
| 1736206500 | 39.4 | 0.12 | 0.31 | 39.34 | 39.4 | 39.27 | 17421 |
| 1735947300 | 39.2765 | 0.15 | 0.39 | 39.16 | 39.34 | 39.16 | 111233 |
| 1735860900 | 39.125 | -0.05 | -0.11 | 39.1113 | 39.125 | 39.01 | 28100 |
| 1735688100 | 39.17 | -0.03 | -0.08 | 39.16 | 39.18 | 39.0784 | 32868 |
| 1735601700 | 39.2017 | -0.15 | -0.38 | 39.1 | 39.2898 | 39.06 | 17126 |
| 1735342500 | 39.35 | -0.14 | -0.35 | 39.225 | 39.37 | 39.225 | 24996 |
| 1735256100 | 39.49 | 0.06 | 0.16 | 39.36 | 39.49 | 39.36 | 38858 |
| 1735077840 | 39.4287 | 0.1 | 0.25 | 39.39 | 39.46 | 39.34 | 48914 |
| 1734996900 | 39.33 | 0.09 | 0.23 | 39.21 | 39.34 | 39.21 | 70331 |
| 1734737700 | 39.24 | 0.18 | 0.46 | 38.93 | 39.29 | 38.93 | 13883 |
| 1734651300 | 39.06 | -0.03 | -0.08 | 39.23 | 39.23 | 39.03 | 52300 |
| 1734564900 | 39.09 | -0.38 | -0.96 | 39.48 | 39.48 | 39.09 | 36682 |
| 1734478500 | 39.47 | -0.03 | -0.08 | 39.42 | 39.47 | 39.36 | 26083 |
| 1734392100 | 39.5 | 0.03 | 0.08 | 39.41 | 39.52 | 39.4 | 23922 |
| 1734132900 | 39.47 | 0.04 | 0.10 | 39.51 | 39.51 | 39.34 | 45309 |
| 1734046500 | 39.43 | -0.05 | -0.13 | 39.38 | 39.46 | 39.38 | 20863 |
| 1733960100 | 39.48 | 0.08 | 0.20 | 39.41 | 39.51 | 39.41 | 53544 |
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
