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 | 0.17 | 0.401322001889 | 42.36 | 42.62 | 42.23 | 55017 | 42.41328481 | SP |
| 4 | 0.08 | 0.188457008245 | 42.45 | 42.62 | 42.04 | 45588 | 42.38060823 | SP |
| 12 | 1.35 | 3.27829043225 | 41.18 | 42.62 | 41.045 | 43211 | 42.20587747 | SP |
| 26 | 1.06 | 2.55606462503 | 41.47 | 42.62 | 39.36 | 48350 | 41.62489967 | SP |
| 52 | 3.02 | 7.64363452291 | 39.51 | 42.62 | 39.36 | 48163 | 41.00462132 | SP |
| 156 | 7.47 | 21.3063320023 | 35.06 | 42.62 | 35 | 67124 | 38.22089692 | SP |
| 260 | 7.47 | 21.3063320023 | 35.06 | 42.62 | 35 | 67124 | 38.22089692 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 42.53 | -0.01 | -0.02 | 42.48 | 42.53 | 42.48 | 34729 |
| 1782945300 | 42.54 | -0.02 | -0.04 | 42.55 | 42.62 | 42.54 | 33517 |
| 1782858900 | 42.5584 | 0.07 | 0.16 | 42.42 | 42.59 | 42.42 | 52640 |
| 1782772500 | 42.49 | 0.17 | 0.40 | 42.43 | 42.5 | 42.36 | 39622 |
| 1782513300 | 42.32 | 0.01 | 0.02 | 42.23 | 42.34 | 42.23 | 24618 |
| 1782426900 | 42.312 | 0.01 | 0.03 | 42.36 | 42.36 | 42.29 | 124689 |
| 1782340500 | 42.3 | -0.06 | -0.13 | 42.39 | 42.41 | 42.26 | 20682 |
| 1782254100 | 42.355 | -0.16 | -0.36 | 42.28 | 42.41 | 42.28 | 22565 |
| 1782167700 | 42.51 | -0.03 | -0.07 | 42.62 | 42.62 | 42.47 | 94826 |
| 1781822100 | 42.54 | 0.17 | 0.41 | 42.49 | 42.54 | 42.42 | 39171 |
| 1781735700 | 42.3656 | -0.19 | -0.46 | 42.56 | 42.56 | 42.3656 | 24810 |
| 1781649300 | 42.56 | -0.03 | -0.07 | 42.52 | 42.57 | 42.52 | 35580 |
| 1781562900 | 42.59 | 0.22 | 0.52 | 42.57 | 42.59 | 42.48 | 20980 |
| 1781303700 | 42.3686 | 0.14 | 0.33 | 42.28 | 42.4099 | 42.26 | 16808 |
| 1781217300 | 42.23 | 0.13 | 0.31 | 42.08 | 42.37 | 42.04 | 28892 |
| 1781130900 | 42.1006 | -0.19 | -0.45 | 42.15 | 42.16 | 42.1006 | 48500 |
| 1781044500 | 42.29 | -0.02 | -0.05 | 42.36 | 42.36 | 42.12 | 195820 |
| 1780958100 | 42.31 | 0.09 | 0.21 | 42.32 | 42.33 | 42.31 | 4877 |
| 1780698900 | 42.22 | -0.34 | -0.80 | 42.41 | 42.49 | 42.2 | 18178 |
| 1780612500 | 42.56 | 0.06 | 0.14 | 42.45 | 42.58 | 42.45 | 19398 |
| 1780526100 | 42.5 | 0.01 | 0.02 | 42.47 | 42.55 | 42.46 | 164856 |
| 1780439700 | 42.49 | -0.06 | -0.14 | 42.48 | 42.55 | 42.48 | 44406 |
| 1780353300 | 42.55 | 0.06 | 0.14 | 42.55 | 42.55 | 42.46 | 27036 |
| 1780094100 | 42.49 | 0.08 | 0.19 | 42.55 | 42.55 | 42.43 | 35977 |
| 1780007700 | 42.41 | 0 | 0.00 | 42.44 | 42.44 | 42.37 | 101183 |
| 1779921300 | 42.41 | 0.1 | 0.24 | 42.31 | 42.41 | 42.31 | 55097 |
| 1779834900 | 42.31 | -0.2 | -0.47 | 42.41 | 42.41 | 42.29 | 212579 |
| 1779489300 | 42.51 | 0.21 | 0.50 | 42.49 | 42.51 | 42.27 | 15928 |
| 1779402900 | 42.3 | 0.04 | 0.09 | 42.22 | 42.3 | 42.17 | 63021 |
| 1779316500 | 42.26 | 0.09 | 0.21 | 42.08 | 42.27 | 42.08 | 79102 |
| 1779230100 | 42.17 | 0.05 | 0.12 | 42.06 | 42.17 | 42.06 | 22826 |
| 1779143700 | 42.12 | -0.06 | -0.14 | 42.12 | 42.135 | 42.05 | 68902 |
| 1778884500 | 42.18 | -0.06 | -0.14 | 42.12 | 42.21 | 42.12 | 11535 |
| 1778798100 | 42.24 | 0.08 | 0.19 | 42.19 | 42.28 | 42.19 | 5234 |
| 1778711700 | 42.16 | 0.03 | 0.07 | 42.14 | 42.23 | 42.07 | 35069 |
| 1778625300 | 42.13 | 0.05 | 0.12 | 42.14 | 42.17 | 42.03 | 31811 |
| 1778538900 | 42.08 | -0.06 | -0.14 | 42.05 | 42.16 | 42.05 | 38559 |
| 1778279700 | 42.14 | 0.09 | 0.22 | 42.16 | 42.16 | 42.06 | 18930 |
| 1778193300 | 42.0477 | -0.02 | -0.05 | 42.06 | 42.13 | 41.94 | 36904 |
| 1778106900 | 42.07 | 0.15 | 0.36 | 42.04 | 42.08 | 41.97 | 7259 |
| 1778020500 | 41.92 | 0.08 | 0.19 | 42.04 | 42.05 | 41.92 | 31584 |
| 1777934100 | 41.84 | -0.11 | -0.26 | 41.96 | 41.96 | 41.84 | 18331 |
| 1777674900 | 41.95 | 0.02 | 0.05 | 41.97 | 41.97 | 41.89 | 13844 |
| 1777588500 | 41.93 | 0.09 | 0.22 | 41.84 | 41.93 | 41.81 | 41823 |
| 1777502100 | 41.84 | -0.02 | -0.05 | 41.83 | 41.84 | 41.79 | 34268 |
| 1777415700 | 41.86 | -0.02 | -0.05 | 41.83 | 41.86 | 41.71 | 54367 |
| 1777329300 | 41.88 | 0.05 | 0.12 | 41.84 | 41.88 | 41.76 | 25315 |
| 1777070100 | 41.83 | 0.08 | 0.19 | 41.72 | 41.83 | 41.72 | 32596 |
| 1776983700 | 41.75 | 0.06 | 0.14 | 41.77 | 41.77 | 41.6 | 28895 |
| 1776897300 | 41.69 | 0.01 | 0.02 | 41.77 | 41.77 | 41.68 | 26417 |
| 1776810900 | 41.68 | -0.06 | -0.14 | 41.67 | 41.78 | 41.62 | 12240 |
| 1776724500 | 41.74 | -0.02 | -0.05 | 41.74 | 41.74 | 41.65 | 32875 |
| 1776465300 | 41.76 | 0.09 | 0.22 | 41.68 | 41.76 | 41.65 | 31436 |
| 1776378900 | 41.67 | 0.06 | 0.14 | 41.56 | 41.67 | 41.53 | 12210 |
| 1776292500 | 41.61 | 0.08 | 0.19 | 41.47 | 41.63 | 41.47 | 58233 |
| 1776206100 | 41.53 | 0.18 | 0.44 | 41.46 | 41.53 | 41.38 | 29758 |
| 1776119700 | 41.35 | 0.1 | 0.24 | 41.14 | 41.35 | 41.14 | 61435 |
| 1775860500 | 41.25 | 0.07 | 0.17 | 41.29 | 41.29 | 41.18 | 8254 |
| 1775774100 | 41.18 | 0.05 | 0.12 | 41.18 | 41.25 | 41.045 | 9952 |
| 1775687700 | 41.13 | 0.28 | 0.69 | 41.09 | 41.17 | 41.04 | 14012 |
| 1775601300 | 40.85 | 0.01 | 0.02 | 40.82 | 40.85 | 40.76 | 72060 |
| 1775514900 | 40.84 | 0.12 | 0.29 | 40.67 | 40.85 | 40.67 | 20457 |
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.
