Premium
AB Conservative Buffer ETF (BUFC)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1883 | -0.478040111703 | 39.39 | 39.49 | 39.06 | 32474 | 39.40196442 | SP |
| 4 | -0.1983 | -0.503299492386 | 39.4 | 39.52 | 39.03 | 31558 | 39.36757543 | SP |
| 12 | 0.6217 | 1.61145671332 | 38.58 | 39.52 | 38.56 | 35251 | 39.03806863 | SP |
| 26 | 1.2017 | 3.16236842105 | 38 | 39.52 | 36.7 | 37708 | 38.37662444 | SP |
| 52 | 3.8717 | 10.9586753467 | 35.33 | 39.52 | 35.21 | 87736 | 36.41490931 | SP |
| 156 | 4.1417 | 11.8131774102 | 35.06 | 39.52 | 35.06 | 84335 | 36.40704034 | SP |
| 260 | 4.1417 | 11.8131774102 | 35.06 | 39.52 | 35.06 | 84335 | 36.40704034 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 39.225 | 39.29 | 39.15 | 13250 |
| 1734651300 | 39.06 | -0.03 | -0.08 | 39.08 | 39.13 | 39.03 | 52200 |
| 1734564900 | 39.09 | -0.38 | -0.96 | 39.34 | 39.34 | 39.09 | 36591 |
| 1734478500 | 39.47 | -0.03 | -0.08 | 39.36 | 39.47 | 39.36 | 26082 |
| 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 |
| 1733873700 | 39.4 | -0.02 | -0.05 | 39.4 | 39.41 | 39.3466 | 34282 |
| 1733787300 | 39.42 | -0.07 | -0.18 | 39.42 | 39.42 | 39.35 | 22777 |
| 1733528100 | 39.49 | 0.05 | 0.13 | 39.38 | 39.49 | 39.38 | 28303 |
| 1733441700 | 39.44 | -0.02 | -0.05 | 39.47 | 39.47 | 39.36 | 17140 |
| 1733355300 | 39.46 | 0.07 | 0.18 | 39.45 | 39.46 | 39.35 | 10018 |
| 1733268900 | 39.39 | 0.1 | 0.25 | 39.4 | 39.4 | 39.3 | 15090 |
| 1733182500 | 39.29 | 0.02 | 0.05 | 39.38 | 39.39 | 39.2812 | 49699 |
| 1732917840 | 39.27 | 0.01 | 0.03 | 39.2752 | 39.37 | 39.27 | 8313 |
| 1732750500 | 39.26 | 0.04 | 0.10 | 39.23 | 39.27 | 39.23 | 9953 |
| 1732664100 | 39.22 | 0.01 | 0.03 | 39.18 | 39.31 | 39.18 | 61790 |
| 1732577700 | 39.21 | 0.04 | 0.10 | 39.17 | 39.21 | 39.17 | 46692 |
| 1732318500 | 39.17 | 0.07 | 0.18 | 39.16 | 39.18 | 39.06 | 43597 |
| 1732232100 | 39.1 | 0.04 | 0.10 | 39.13 | 39.13 | 39.05 | 12956 |
| 1732145700 | 39.06 | 0.04 | 0.10 | 38.9253 | 39.06 | 38.9253 | 9663 |
| 1732059300 | 39.02 | 0 | 0.00 | 38.97 | 39.08 | 38.95 | 28586 |
| 1731972900 | 39.02 | 0.07 | 0.18 | 39.02 | 39.03 | 39.01 | 89942 |
| 1731713700 | 38.95 | -0.16 | -0.41 | 38.88 | 38.95 | 38.87 | 44799 |
| 1731627300 | 39.11 | 0 | 0.00 | 39.11 | 39.15 | 39.11 | 15211 |
| 1731540900 | 39.11 | 0.04 | 0.10 | 39.2 | 39.2 | 39.11 | 66563 |
| 1731454500 | 39.07 | -0.01 | -0.03 | 39.12 | 39.14 | 39.07 | 7938 |
| 1731368100 | 39.08 | -0.04 | -0.10 | 39.18 | 39.18 | 39.07 | 16130 |
| 1731108900 | 39.12 | 0.09 | 0.23 | 39.05 | 39.14 | 39.05 | 59707 |
| 1731022500 | 39.03 | 0.01 | 0.03 | 39.01 | 39.1 | 39.01 | 11113 |
| 1730936100 | 39.02 | 0.19 | 0.49 | 38.91 | 39.04 | 38.91 | 18680 |
| 1730849700 | 38.83 | 0.18 | 0.47 | 38.71 | 38.83 | 38.64 | 27717 |
| 1730763300 | 38.65 | 0.03 | 0.08 | 38.64 | 38.72 | 38.61 | 29336 |
| 1730500500 | 38.62 | -0.01 | -0.04 | 38.7 | 38.73 | 38.62 | 102980 |
| 1730414100 | 38.6336 | -0.15 | -0.37 | 38.76 | 38.76 | 38.6336 | 75148 |
| 1730327700 | 38.779 | -0.03 | -0.08 | 38.83 | 38.84 | 38.779 | 34427 |
| 1730241300 | 38.81 | 0.01 | 0.03 | 38.7793 | 38.82 | 38.7793 | 15141 |
| 1730154900 | 38.8 | 0.08 | 0.21 | 38.795 | 38.8 | 38.77 | 50969 |
| 1729895700 | 38.72 | -0.06 | -0.15 | 38.77 | 38.79 | 38.72 | 13557 |
| 1729809300 | 38.78 | 0.03 | 0.08 | 38.72 | 38.78 | 38.71 | 32629 |
| 1729722900 | 38.75 | -0.09 | -0.23 | 39.06 | 39.06 | 38.72 | 42660 |
| 1729636500 | 38.84 | 0.01 | 0.03 | 38.73 | 38.84 | 38.73 | 203129 |
| 1729550100 | 38.83 | 0.08 | 0.21 | 38.84 | 38.84 | 38.72 | 16306 |
| 1729290900 | 38.75 | -0.01 | -0.03 | 38.74 | 38.83 | 38.74 | 40789 |
| 1729204500 | 38.76 | 0.03 | 0.08 | 38.81 | 38.81 | 38.7 | 31867 |
| 1729118100 | 38.73 | 0.04 | 0.11 | 38.64 | 38.77 | 38.64 | 10285 |
| 1729031700 | 38.6866 | -0.04 | -0.11 | 38.72 | 38.72 | 38.65 | 3117 |
| 1728945300 | 38.73 | 0.03 | 0.08 | 38.6768 | 38.77 | 38.6768 | 39609 |
| 1728686100 | 38.7 | -0.07 | -0.18 | 38.66 | 38.7 | 38.63 | 31694 |
| 1728599700 | 38.77 | 0.09 | 0.23 | 38.5765 | 38.77 | 38.56 | 23141 |
| 1728513300 | 38.68 | 0.09 | 0.23 | 38.6 | 38.68 | 38.57 | 9521 |
| 1728426900 | 38.59 | 0.16 | 0.42 | 38.58 | 38.59 | 38.57 | 9587 |
| 1728340500 | 38.43 | -0.16 | -0.41 | 38.5266 | 38.57 | 38.43 | 4558 |
| 1728081300 | 38.59 | 0.1 | 0.26 | 38.47 | 38.59 | 38.47 | 51877 |
| 1727994900 | 38.49 | -0.02 | -0.05 | 38.5 | 38.5 | 38.4 | 6953 |
| 1727908500 | 38.51 | 0.04 | 0.10 | 38.45 | 38.51 | 38.44 | 21858 |
| 1727822100 | 38.4712 | -0.14 | -0.36 | 38.48 | 38.53 | 38.4712 | 2896 |
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
