Premium
Innovator Equity Defined Protection ETF 2 Yr to July 2026 (AJUL)
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 | 0.1438 | 0.532588647491 | 27.0002 | 27.144 | 26.97 | 15609 | 27.00528623 | SP |
| 4 | 0.474 | 1.77727784027 | 26.67 | 27.144 | 26.67 | 15421 | 26.94871118 | SP |
| 12 | 0.714 | 2.70147559591 | 26.43 | 27.144 | 26.273 | 16374 | 26.83978958 | SP |
| 26 | 1.324 | 5.12780790085 | 25.82 | 27.144 | 25.56 | 51992 | 26.18894467 | SP |
| 52 | 1.324 | 5.12780790085 | 25.82 | 27.144 | 25.56 | 51992 | 26.18894467 | SP |
| 156 | 1.324 | 5.12780790085 | 25.82 | 27.144 | 25.56 | 51992 | 26.18894467 | SP |
| 260 | 1.324 | 5.12780790085 | 25.82 | 27.144 | 25.56 | 51992 | 26.18894467 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 27.095 | 0.01 | 0.02 | 27.01 | 27.095 | 27.01 | 905 |
| 1732917840 | 27.0899 | 0.07 | 0.26 | 27.02 | 27.118 | 27.02 | 2337 |
| 1732750200 | 27.02 | 0.02 | 0.07 | 27 | 27.02 | 26.97 | 1699 |
| 1732663800 | 27 | -0 | -0.00 | 27.0002 | 27.03 | 26.97 | 57495 |
| 1732577400 | 27.0002 | 0.03 | 0.11 | 27.06 | 27.06 | 26.93 | 4303 |
| 1732318200 | 26.97 | 0.02 | 0.09 | 26.945 | 26.9802 | 26.92 | 4435 |
| 1732231800 | 26.945 | 0.04 | 0.13 | 26.9092 | 26.945 | 26.85 | 2073 |
| 1732145400 | 26.9092 | 0.01 | 0.05 | 26.8946 | 26.9092 | 26.79 | 3231 |
| 1732059000 | 26.8946 | 0.03 | 0.11 | 26.73 | 26.918 | 26.73 | 3215 |
| 1731972600 | 26.865 | 0.02 | 0.09 | 26.85 | 26.88 | 26.8 | 4101 |
| 1731713400 | 26.84 | -0.08 | -0.30 | 26.88 | 26.88 | 26.79 | 24709 |
| 1731627000 | 26.9207 | -0.05 | -0.19 | 26.9711 | 27.02 | 26.885 | 36504 |
| 1731540600 | 26.9711 | -0 | -0.02 | 26.9752 | 27 | 26.9301 | 27990 |
| 1731454200 | 26.9752 | -0.02 | -0.07 | 27.03 | 27.03 | 26.92 | 14479 |
| 1731367800 | 26.9954 | -0.02 | -0.08 | 27.0177 | 27.08 | 26.96 | 11574 |
| 1731108600 | 27.0177 | 0.02 | 0.09 | 26.9929 | 27.0399 | 26.98 | 40412 |
| 1731022200 | 26.9929 | 0.05 | 0.18 | 27 | 27.0088 | 26.95 | 13160 |
| 1730935800 | 26.945 | 0.18 | 0.66 | 26.85 | 26.945 | 26.85 | 16462 |
| 1730849400 | 26.767 | 0.07 | 0.28 | 26.67 | 26.767 | 26.67 | 23917 |
| 1730763000 | 26.6921 | -0.03 | -0.10 | 26.67 | 26.72 | 26.6478 | 12872 |
| 1730500200 | 26.7175 | 0.04 | 0.13 | 26.6816 | 26.78 | 26.6816 | 25615 |
| 1730413800 | 26.6816 | -0.15 | -0.55 | 26.8297 | 26.8297 | 26.6816 | 2810 |
| 1730327400 | 26.8297 | -0.05 | -0.19 | 26.8816 | 26.945 | 26.8297 | 22339 |
| 1730241000 | 26.8816 | 0.03 | 0.13 | 26.8468 | 26.92 | 26.8199 | 17722 |
| 1730154600 | 26.8468 | 0.01 | 0.03 | 26.839 | 26.87 | 26.83 | 7627 |
| 1729895400 | 26.839 | 0.02 | 0.07 | 26.82 | 26.96 | 26.81 | 4338 |
| 1729809000 | 26.82 | 0.02 | 0.07 | 26.8 | 26.87 | 26.8 | 3327 |
| 1729722600 | 26.8 | -0.06 | -0.22 | 26.86 | 26.9 | 26.77 | 20505 |
| 1729636200 | 26.86 | -0.05 | -0.17 | 26.9061 | 26.92 | 26.84 | 23175 |
| 1729549800 | 26.9061 | -0.05 | -0.20 | 26.96 | 26.96 | 26.86 | 13893 |
| 1729290600 | 26.96 | 0.06 | 0.22 | 26.9009 | 26.98 | 26.9 | 3433 |
| 1729204200 | 26.9009 | -0.03 | -0.11 | 26.93 | 26.97 | 26.88 | 10685 |
| 1729117800 | 26.93 | 0.04 | 0.15 | 26.89 | 26.93 | 26.86 | 6683 |
| 1729031400 | 26.89 | 0.02 | 0.07 | 26.87 | 26.93 | 26.87 | 3873 |
| 1728945000 | 26.87 | -0.03 | -0.11 | 26.92 | 26.93 | 26.86 | 7372 |
| 1728685800 | 26.9 | 0.07 | 0.26 | 26.83 | 26.9 | 26.82 | 7721 |
| 1728599400 | 26.83 | -0.04 | -0.15 | 26.87 | 26.87 | 26.77 | 13171 |
| 1728513000 | 26.87 | 0.07 | 0.26 | 26.8 | 26.87 | 26.75 | 11360 |
| 1728426600 | 26.8 | 0.09 | 0.34 | 26.71 | 26.81 | 26.71 | 9735 |
| 1728340200 | 26.71 | -0.06 | -0.22 | 26.77 | 26.8 | 26.6305 | 34048 |
| 1728081000 | 26.77 | -0.06 | -0.22 | 26.88 | 26.88 | 26.74 | 44229 |
| 1727994600 | 26.83 | -0.03 | -0.11 | 26.86 | 26.86 | 26.77 | 6208 |
| 1727908200 | 26.86 | 0 | 0.00 | 26.86 | 26.87 | 26.78 | 14376 |
| 1727821800 | 26.86 | -0.07 | -0.26 | 26.9 | 26.9 | 26.76 | 14013 |
| 1727735400 | 26.93 | 0.05 | 0.19 | 26.88 | 26.93 | 26.82 | 58924 |
| 1727476200 | 26.88 | -0.03 | -0.11 | 26.91 | 26.92 | 26.8211 | 11351 |
| 1727389800 | 26.91 | 0.02 | 0.07 | 26.89 | 26.92 | 26.8022 | 12999 |
| 1727303400 | 26.89 | -0.02 | -0.07 | 26.91 | 26.91 | 26.79 | 18509 |
| 1727217000 | 26.91 | 0.1 | 0.39 | 26.88 | 26.91 | 26.79 | 35110 |
| 1727130600 | 26.8058 | 0.04 | 0.13 | 26.77 | 26.858 | 26.75 | 24886 |
| 1726871400 | 26.77 | -0.02 | -0.07 | 26.79 | 26.84 | 26.7412 | 18047 |
| 1726785000 | 26.79 | 0.12 | 0.47 | 26.6654 | 26.84 | 26.6654 | 17825 |
| 1726698600 | 26.6654 | -0.02 | -0.09 | 26.69 | 26.75 | 26.64 | 8780 |
| 1726612200 | 26.69 | -0.02 | -0.07 | 26.75 | 26.75 | 26.6017 | 33891 |
| 1726525800 | 26.71 | 0.1 | 0.36 | 26.66 | 26.71 | 26.625 | 28105 |
| 1726266600 | 26.6149 | 0.02 | 0.09 | 26.6 | 26.66 | 26.5899 | 14834 |
| 1726180200 | 26.59 | 0.06 | 0.23 | 26.53 | 26.61 | 26.4891 | 7256 |
| 1726093800 | 26.53 | 0.07 | 0.26 | 26.38 | 26.53 | 26.273 | 16565 |
| 1726007400 | 26.46 | 0.07 | 0.27 | 26.43 | 26.46 | 26.375 | 24869 |
| 1725921000 | 26.39 | 0.11 | 0.42 | 26.29 | 26.41 | 26.29 | 9916 |
| 1725661800 | 26.28 | -0.08 | -0.29 | 26.42 | 26.44 | 26.26 | 26905 |
| 1725575400 | 26.356 | -0.11 | -0.43 | 26.47 | 26.47 | 26.35 | 24332 |
| 1725489000 | 26.47 | 0.07 | 0.27 | 26.39 | 26.47 | 26.3254 | 62337 |
| 1725402600 | 26.4 | -0.18 | -0.68 | 26.5 | 26.5059 | 26.3498 | 30507 |
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
