Premium
Innovator Equity Defined Protection ETF 6mo Aproct (APOC)
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 | -0.045 | -0.171526586621 | 26.235 | 26.27 | 26.18 | 4819 | 26.2302251 | SP |
| 4 | 0.07 | 0.267993874426 | 26.12 | 26.29 | 25.95 | 23269 | 26.19300297 | SP |
| 12 | 0.3851 | 1.49235222768 | 25.8049 | 26.29 | 25.53 | 36744 | 26.02552562 | SP |
| 26 | 0.03 | 0.114678899083 | 26.16 | 26.47 | 25.53 | 38337 | 26.16152385 | SP |
| 52 | 0.7495 | 2.94608989603 | 25.4405 | 26.47 | 25.4405 | 40913 | 26.01904435 | SP |
| 156 | 0.98 | 3.88734629115 | 25.21 | 26.47 | 24.6 | 47424 | 25.66179784 | SP |
| 260 | 0.98 | 3.88734629115 | 25.21 | 26.47 | 24.6 | 47424 | 25.66179784 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 26.235 | 0 | 0.02 | 26.23 | 26.27 | 26.2 | 11358 |
| 1781821800 | 26.23 | 0.02 | 0.06 | 26.18 | 26.26 | 26.18 | 3559 |
| 1781735400 | 26.2148 | -0.01 | -0.02 | 26.22 | 26.2599 | 26.2 | 1706 |
| 1781649000 | 26.22 | -0.02 | -0.06 | 26.235 | 26.235 | 26.2 | 2652 |
| 1781562600 | 26.235 | 0.02 | 0.10 | 26.21 | 26.2555 | 25.95 | 3673 |
| 1781303400 | 26.21 | 0.01 | 0.04 | 26.29 | 26.29 | 26.18 | 3457 |
| 1781217000 | 26.2 | 0.03 | 0.11 | 26.17 | 26.2016 | 26.14 | 32211 |
| 1781130600 | 26.17 | -0.02 | -0.07 | 26.1887 | 26.195 | 26.15 | 2480 |
| 1781044200 | 26.1887 | -0.01 | -0.02 | 26.195 | 26.22 | 25.97 | 50414 |
| 1780957800 | 26.195 | 0.05 | 0.17 | 26.15 | 26.23 | 26.15 | 5209 |
| 1780698600 | 26.15 | -0.05 | -0.19 | 26.15 | 26.23 | 26.15 | 6317 |
| 1780612200 | 26.2 | -0.02 | -0.06 | 26.04 | 26.22 | 26.04 | 7525 |
| 1780525800 | 26.215 | -0.01 | -0.02 | 26.22 | 26.2599 | 26.17 | 1625 |
| 1780439400 | 26.22 | 0.04 | 0.15 | 26.215 | 26.26 | 26.18 | 4955 |
| 1780353000 | 26.18 | -0.04 | -0.13 | 26.215 | 26.26 | 26.17 | 8745 |
| 1780093800 | 26.215 | 0.02 | 0.09 | 26.1921 | 26.2499 | 26.16 | 1566 |
| 1780007400 | 26.1921 | 0 | 0.01 | 26.19 | 26.255 | 26.15 | 261743 |
| 1779921000 | 26.19 | 0.04 | 0.15 | 26.15 | 26.2299 | 26.15 | 22201 |
| 1779834600 | 26.15 | -0.03 | -0.10 | 26.12 | 26.24 | 26.12 | 10709 |
| 1779489000 | 26.175 | 0 | 0.02 | 26.1702 | 26.185 | 26.05 | 17312 |
| 1779402600 | 26.1702 | 0.02 | 0.06 | 26.1 | 26.21 | 26.1 | 2538 |
| 1779316200 | 26.155 | 0.01 | 0.02 | 26.22 | 26.22 | 26.12 | 6901 |
| 1779229800 | 26.15 | -0.01 | -0.04 | 26.15 | 26.18 | 26.1 | 1982 |
| 1779143400 | 26.16 | 0.01 | 0.04 | 26.15 | 26.16 | 26.11 | 4683 |
| 1778884200 | 26.15 | -0 | -0.00 | 26.1502 | 26.19 | 26.11 | 12740 |
| 1778797800 | 26.1502 | 0.01 | 0.04 | 26.11 | 26.19 | 26.1 | 2208 |
| 1778711400 | 26.14 | -0.03 | -0.11 | 26.17 | 26.18 | 26.09 | 4862 |
| 1778625000 | 26.17 | 0.04 | 0.13 | 26.135 | 26.17 | 26.085 | 13036 |
| 1778538600 | 26.135 | 0.01 | 0.04 | 26.125 | 26.1799 | 26.09 | 11678 |
| 1778279400 | 26.125 | -0.02 | -0.06 | 26.14 | 26.16 | 26.08 | 1757 |
| 1778193000 | 26.14 | 0.03 | 0.10 | 26.15 | 26.15 | 26.07 | 1664 |
| 1778106600 | 26.115 | 0.02 | 0.08 | 26.095 | 26.1599 | 26.07 | 6405 |
| 1778020200 | 26.095 | 0.02 | 0.06 | 26.08 | 26.14 | 26.05 | 6159 |
| 1777933800 | 26.08 | -0 | -0.02 | 26.1 | 26.11 | 26.04 | 444757 |
| 1777674600 | 26.0848 | -0 | -0.02 | 26.15 | 26.15 | 26.04 | 17508 |
| 1777588200 | 26.0888 | 0.03 | 0.12 | 26.0579 | 26.15 | 26.01 | 5532 |
| 1777501800 | 26.0579 | -0 | -0.01 | 26.06 | 26.0991 | 26.01 | 4563 |
| 1777415400 | 26.06 | -0.02 | -0.06 | 26.07 | 26.1 | 26.0101 | 6485 |
| 1777329000 | 26.075 | 0.05 | 0.21 | 26.02 | 26.09 | 26.0101 | 4699 |
| 1777069800 | 26.02 | -0.02 | -0.06 | 25.99 | 26.09 | 25.99 | 7702 |
| 1776983400 | 26.0368 | -0.03 | -0.13 | 26.07 | 26.08 | 25.991 | 404680 |
| 1776897000 | 26.07 | 0.02 | 0.09 | 26.11 | 26.11 | 25.99 | 8600 |
| 1776810600 | 26.046 | 0.03 | 0.10 | 26.06 | 26.07 | 25.98 | 13061 |
| 1776724200 | 26.02 | -0.02 | -0.09 | 26.02 | 26.06 | 25.98 | 3231 |
| 1776465000 | 26.044 | 0.02 | 0.09 | 26.02 | 26.059 | 25.9801 | 10907 |
| 1776378600 | 26.02 | 0.02 | 0.08 | 26 | 26.04 | 25.96 | 8303 |
| 1776292200 | 26 | -0.02 | -0.07 | 26.019 | 26.03 | 25.98 | 10603 |
| 1776205800 | 26.019 | 0.07 | 0.29 | 25.945 | 26.02 | 25.945 | 15603 |
| 1776119400 | 25.945 | -0.01 | -0.06 | 25.9599 | 25.96 | 25.8958 | 11192 |
| 1775860200 | 25.9599 | 0.03 | 0.11 | 25.9303 | 25.99 | 25.9001 | 8068 |
| 1775773800 | 25.9303 | 0.02 | 0.06 | 25.93 | 25.96 | 25.9 | 58283 |
| 1775687400 | 25.915 | 0.09 | 0.34 | 25.8266 | 25.93 | 25.8266 | 59927 |
| 1775601000 | 25.8266 | -0.03 | -0.11 | 25.88 | 25.88 | 25.785 | 27663 |
| 1775514600 | 25.855 | 0.03 | 0.12 | 25.88 | 25.88 | 25.8 | 54166 |
| 1775169000 | 25.8237 | -0.03 | -0.10 | 25.87 | 25.87 | 25.7 | 28461 |
| 1775082600 | 25.85 | 0.31 | 1.21 | 25.8 | 25.8999 | 25.8 | 272353 |
| 1774996200 | 25.54 | -0.26 | -1.03 | 25.8049 | 25.91 | 25.53 | 72035 |
| 1774909800 | 25.8049 | -0 | -0.00 | 25.805 | 25.84 | 25.8 | 23207 |
| 1774650600 | 25.805 | -0.02 | -0.10 | 25.86 | 25.86 | 25.77 | 10746 |
| 1774564200 | 25.8298 | -0.1 | -0.38 | 25.929 | 25.929 | 25.8 | 3999 |
| 1774477800 | 25.929 | 0.02 | 0.09 | 25.905 | 25.989 | 25.905 | 538 |
| 1774391400 | 25.905 | -0.07 | -0.25 | 25.9706 | 26.02 | 25.89 | 5888 |
| 1774305000 | 25.9706 | 0.08 | 0.29 | 25.96 | 26.05 | 25.96 | 37865 |
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.
