Premium
Innovator Equity Defined Protection ETF 6mo Aproct (APOC)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1405 | -0.550322163687 | 25.5305 | 25.62 | 25.39 | 47894 | 25.51286832 | SP |
| 4 | -0.1546 | -0.605215975196 | 25.5446 | 25.82 | 25.39 | 23578 | 25.5204356 | SP |
| 12 | 0.09 | 0.355731225296 | 25.3 | 25.82 | 25.19 | 47282 | 25.37958701 | SP |
| 26 | 0.18 | 0.714002380008 | 25.21 | 25.82 | 25.1243 | 83537 | 25.27791867 | SP |
| 52 | 0.18 | 0.714002380008 | 25.21 | 25.82 | 25.1243 | 83537 | 25.27791867 | SP |
| 156 | 0.18 | 0.714002380008 | 25.21 | 25.82 | 25.1243 | 83537 | 25.27791867 | SP |
| 260 | 0.18 | 0.714002380008 | 25.21 | 25.82 | 25.1243 | 83537 | 25.27791867 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 25.4498 | -0.08 | -0.29 | 25.525 | 25.525 | 25.4101 | 31194 |
| 1736379000 | 25.525 | 0.02 | 0.08 | 25.5051 | 25.5496 | 25.49 | 1461 |
| 1736292600 | 25.5051 | -0.06 | -0.23 | 25.5634 | 25.5634 | 25.5 | 104303 |
| 1736206200 | 25.5634 | 0.03 | 0.13 | 25.5305 | 25.62 | 25.5305 | 54617 |
| 1735947000 | 25.5305 | 0.06 | 0.24 | 25.4698 | 25.55 | 25.4698 | 7103 |
| 1735860600 | 25.4698 | 0 | 0.02 | 25.4651 | 25.52 | 25.4108 | 38107 |
| 1735687800 | 25.4651 | -0.03 | -0.11 | 25.494 | 25.494 | 25.4409 | 2128 |
| 1735601400 | 25.494 | -0.03 | -0.12 | 25.525 | 25.53 | 25.4725 | 3480 |
| 1735342200 | 25.525 | -0.08 | -0.29 | 25.6 | 25.6 | 25.5027 | 6032 |
| 1735255800 | 25.6 | 0.04 | 0.16 | 25.5602 | 25.82 | 25.523 | 42061 |
| 1735077840 | 25.5602 | 0.05 | 0.18 | 25.5149 | 25.58 | 25.5149 | 9412 |
| 1734996600 | 25.5149 | -0.01 | -0.02 | 25.52 | 25.54 | 25.47 | 25907 |
| 1734737400 | 25.52 | 0.09 | 0.34 | 25.46 | 25.53 | 25.3901 | 30071 |
| 1734651000 | 25.4326 | -0.01 | -0.05 | 25.4445 | 25.4823 | 25.4101 | 7273 |
| 1734564600 | 25.4445 | -0.1 | -0.39 | 25.5451 | 25.59 | 25.4445 | 4217 |
| 1734478200 | 25.5451 | -0 | -0.01 | 25.5489 | 25.58 | 25.5333 | 17795 |
| 1734391800 | 25.5489 | 0 | 0.02 | 25.5446 | 25.59 | 25.5211 | 15663 |
| 1734132600 | 25.5446 | 0.01 | 0.04 | 25.5349 | 25.57 | 25.5001 | 29390 |
| 1734046200 | 25.5349 | -0.01 | -0.04 | 25.5451 | 25.58 | 25.51 | 31121 |
| 1733959800 | 25.5451 | 0.03 | 0.12 | 25.5152 | 25.57 | 25.5152 | 13705 |
| 1733873400 | 25.5152 | -0.01 | -0.04 | 25.525 | 25.56 | 25.49 | 16976 |
| 1733787000 | 25.525 | 0.01 | 0.06 | 25.51 | 25.5599 | 25.5 | 12929 |
| 1733527800 | 25.51 | -0.01 | -0.06 | 25.49 | 25.5799 | 25.49 | 11379 |
| 1733441400 | 25.5249 | 0 | 0.00 | 25.5248 | 25.5599 | 25.49 | 80645 |
| 1733355000 | 25.5248 | 0.01 | 0.05 | 25.5113 | 25.56 | 25.5 | 362824 |
| 1733268600 | 25.5113 | 0.01 | 0.03 | 25.5047 | 25.54 | 25.4801 | 11406 |
| 1733182200 | 25.5047 | 0.01 | 0.06 | 25.47 | 25.53 | 25.4607 | 73439 |
| 1732917840 | 25.49 | 0.02 | 0.10 | 25.465 | 25.52 | 25.465 | 3880 |
| 1732750200 | 25.465 | -0.03 | -0.10 | 25.49 | 25.49 | 25.42 | 14571 |
| 1732663800 | 25.49 | 0.04 | 0.18 | 25.52 | 25.52 | 25.43 | 3434 |
| 1732577400 | 25.445 | 0.04 | 0.14 | 25.41 | 25.46 | 25.41 | 6693 |
| 1732318200 | 25.41 | 0 | 0.02 | 25.405 | 25.4584 | 25.4001 | 58198 |
| 1732231800 | 25.405 | -0 | -0.02 | 25.4099 | 25.42 | 25.36 | 2987 |
| 1732145400 | 25.4099 | 0.03 | 0.13 | 25.3775 | 25.4099 | 25.3255 | 15074 |
| 1732059000 | 25.3775 | 0.01 | 0.05 | 25.3654 | 25.4 | 25.31 | 85679 |
| 1731972600 | 25.3654 | 0.02 | 0.08 | 25.3446 | 25.38 | 25.33 | 10688 |
| 1731713400 | 25.3446 | -0.05 | -0.20 | 25.3946 | 25.3946 | 25.3001 | 16161 |
| 1731627000 | 25.3946 | 0 | 0.02 | 25.39 | 25.415 | 25.38 | 7783 |
| 1731540600 | 25.39 | -0.03 | -0.12 | 25.42 | 25.46 | 25.3801 | 12495 |
| 1731454200 | 25.42 | 0 | 0.02 | 25.45 | 25.45 | 25.37 | 70876 |
| 1731367800 | 25.4161 | 0 | 0.00 | 25.4156 | 25.45 | 25.38 | 3807 |
| 1731108600 | 25.4156 | 0.03 | 0.12 | 25.3857 | 25.44 | 25.3857 | 10400 |
| 1731022200 | 25.3857 | 0.07 | 0.26 | 25.39 | 25.42 | 25.36 | 34748 |
| 1730935800 | 25.32 | 0.06 | 0.23 | 25.3339 | 25.39 | 25.32 | 26620 |
| 1730849400 | 25.2612 | 0.04 | 0.16 | 25.2 | 25.28 | 25.2 | 189496 |
| 1730763000 | 25.2207 | -0.02 | -0.08 | 25.24 | 25.26 | 25.19 | 33153 |
| 1730500200 | 25.24 | 0.03 | 0.12 | 25.21 | 25.29 | 25.21 | 744958 |
| 1730413800 | 25.21 | -0.11 | -0.43 | 25.25 | 25.2699 | 25.21 | 41357 |
| 1730327400 | 25.32 | 0.02 | 0.09 | 25.297 | 25.3388 | 25.27 | 25009 |
| 1730241000 | 25.297 | -0 | -0.01 | 25.3 | 25.3299 | 25.25 | 24506 |
| 1730154600 | 25.3 | -0.01 | -0.04 | 25.34 | 25.34 | 25.285 | 28993 |
| 1729895400 | 25.31 | 0.02 | 0.08 | 25.29 | 25.3399 | 25.27 | 13790 |
| 1729809000 | 25.29 | 0.01 | 0.04 | 25.28 | 25.39 | 25.2501 | 29166 |
| 1729722600 | 25.28 | -0.04 | -0.16 | 25.58 | 25.58 | 25.2319 | 33297 |
| 1729636200 | 25.32 | 0.02 | 0.08 | 25.31 | 25.32 | 25.25 | 25000 |
| 1729549800 | 25.3 | 0 | 0.00 | 25.3 | 25.3199 | 25.24 | 29765 |
| 1729290600 | 25.3 | 0.02 | 0.10 | 25.31 | 25.32 | 25.2354 | 58076 |
| 1729204200 | 25.2757 | 0.01 | 0.04 | 25.2652 | 25.3099 | 25.2328 | 46230 |
| 1729117800 | 25.2652 | 0.03 | 0.12 | 25.28 | 25.28 | 25.23 | 23992 |
| 1729031400 | 25.2357 | -0.05 | -0.21 | 25.29 | 25.29 | 25.2276 | 46642 |
| 1728945000 | 25.29 | 0.05 | 0.20 | 25.2398 | 25.32 | 25.2398 | 8179 |
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
