Premium
Innovator Premium Income 20 Barrier ETF April (APRH)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0807924119767 | 24.7548 | 24.84 | 24.695 | 2645 | 24.76356731 | SP |
| 4 | 0.0802 | 0.324767358046 | 24.6946 | 24.84 | 24.6201 | 2494 | 24.72670655 | SP |
| 12 | -0.1152 | -0.462836480514 | 24.89 | 25.11 | 24.54 | 2684 | 24.87617168 | SP |
| 26 | 1.0948 | 4.62331081081 | 23.68 | 25.11 | 23.66 | 3045 | 24.82435556 | SP |
| 52 | -0.0402 | -0.161998791054 | 24.815 | 25.11 | 23.66 | 4973 | 24.71271188 | SP |
| 156 | 0.3148 | 1.28699918234 | 24.46 | 25.98 | 23.66 | 8270 | 24.74040282 | SP |
| 260 | 0.3148 | 1.28699918234 | 24.46 | 25.98 | 23.66 | 8270 | 24.74040282 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 24.7748 | -0.01 | -0.04 | 24.81 | 24.81 | 24.77 | 2798 |
| 1738366200 | 24.7847 | 0.01 | 0.03 | 24.7761 | 24.84 | 24.7401 | 3607 |
| 1738279800 | 24.7761 | 0 | 0.01 | 24.7747 | 24.7761 | 24.7405 | 280 |
| 1738193400 | 24.7747 | 0.01 | 0.04 | 24.7647 | 24.8199 | 24.74 | 1084 |
| 1738107000 | 24.7647 | 0.03 | 0.13 | 24.7337 | 24.765 | 24.7337 | 4992 |
| 1738020600 | 24.7337 | -0.02 | -0.09 | 24.7548 | 24.7548 | 24.695 | 3263 |
| 1737761400 | 24.7548 | 0.01 | 0.04 | 24.7498 | 24.77 | 24.72 | 3466 |
| 1737675000 | 24.7457 | 0 | 0.00 | 24.7457 | 24.7457 | 24.7457 | 0 |
| 1737588600 | 24.7457 | 0 | 0.00 | 24.7452 | 24.79 | 24.7011 | 2073 |
| 1737502200 | 24.7452 | 0.01 | 0.02 | 24.7397 | 24.8099 | 24.71 | 2510 |
| 1737156600 | 24.7397 | 0.04 | 0.18 | 24.67 | 24.7397 | 24.67 | 3087 |
| 1737070200 | 24.6949 | -0.03 | -0.12 | 24.7249 | 24.7525 | 24.69 | 688 |
| 1736983800 | 24.7249 | 0.03 | 0.10 | 24.6993 | 24.7799 | 24.69 | 2157 |
| 1736897400 | 24.6993 | 0 | 0.02 | 24.6952 | 24.7 | 24.65 | 4529 |
| 1736811000 | 24.6952 | 0.02 | 0.08 | 24.67 | 24.73 | 24.64 | 1143 |
| 1736551800 | 24.6748 | -0.01 | -0.02 | 24.65 | 24.71 | 24.6301 | 475 |
| 1736379000 | 24.6799 | -0 | -0.00 | 24.68 | 24.74 | 24.6201 | 1860 |
| 1736292600 | 24.68 | 0.03 | 0.12 | 24.67 | 24.7399 | 24.6401 | 4594 |
| 1736206200 | 24.65 | -0.04 | -0.18 | 24.6946 | 24.6946 | 24.6401 | 2589 |
| 1735947000 | 24.6946 | 0.02 | 0.08 | 24.74 | 24.74 | 24.6401 | 2430 |
| 1735860600 | 24.6747 | 0.01 | 0.06 | 24.61 | 24.7 | 24.61 | 5719 |
| 1735687800 | 24.6599 | -0.37 | -1.48 | 24.6273 | 24.6599 | 24.6273 | 3377 |
| 1735601400 | 25.03 | -0.03 | -0.12 | 25.0596 | 25.11 | 24.9901 | 6816 |
| 1735342200 | 25.0596 | -0 | -0.00 | 25.06 | 25.0983 | 25.0596 | 377 |
| 1735255800 | 25.06 | -0.01 | -0.04 | 25.0698 | 25.1 | 25 | 2395 |
| 1735077840 | 25.0698 | 0.04 | 0.18 | 25.0249 | 25.09 | 25.02 | 459 |
| 1734996600 | 25.0249 | 0.03 | 0.12 | 24.9949 | 25.05 | 24.9949 | 918 |
| 1734737400 | 24.9949 | 0.05 | 0.22 | 25 | 25 | 24.96 | 4335 |
| 1734651000 | 24.94 | -0.03 | -0.10 | 24.9661 | 25.01 | 24.8906 | 4712 |
| 1734564600 | 24.9661 | -0.06 | -0.26 | 25.0302 | 25.07 | 24.54 | 20763 |
| 1734478200 | 25.0302 | -0 | -0.00 | 25.0306 | 25.06 | 24.99 | 4114 |
| 1734391800 | 25.0306 | 0 | 0.00 | 25.0303 | 25.0991 | 25 | 5996 |
| 1734132600 | 25.0303 | 0.01 | 0.04 | 25.0202 | 25.0303 | 25.0041 | 1200 |
| 1734046200 | 25.0202 | 0.02 | 0.06 | 24.96 | 25.0202 | 24.96 | 348 |
| 1733959800 | 25.005 | -0.01 | -0.02 | 25.01 | 25.0747 | 24.97 | 3513 |
| 1733873400 | 25.01 | 0.02 | 0.06 | 24.995 | 25.0273 | 24.9501 | 1359 |
| 1733787000 | 24.995 | -0.02 | -0.06 | 25.01 | 25.01 | 24.96 | 762 |
| 1733527800 | 25.01 | 0.06 | 0.24 | 24.95 | 25.01 | 24.95 | 2148 |
| 1733441400 | 24.9501 | 0 | 0.00 | 24.97 | 24.97 | 24.946 | 2141 |
| 1733355000 | 24.9493 | 0 | 0.02 | 24.945 | 24.96 | 24.9401 | 3718 |
| 1733268600 | 24.945 | 0 | 0.00 | 24.945 | 24.945 | 24.945 | 90 |
| 1733182200 | 24.945 | 0 | 0.02 | 24.9402 | 24.96 | 24.94 | 227 |
| 1732917840 | 24.9402 | 0.03 | 0.10 | 24.915 | 24.96 | 24.915 | 154 |
| 1732750200 | 24.915 | -0.02 | -0.06 | 24.93 | 24.9312 | 24.89 | 3813 |
| 1732663800 | 24.93 | -0.02 | -0.08 | 24.9508 | 24.9508 | 24.9 | 2963 |
| 1732577400 | 24.9508 | 0.04 | 0.14 | 24.915 | 24.96 | 24.89 | 769 |
| 1732318200 | 24.915 | 0.01 | 0.04 | 24.9041 | 24.96 | 24.87 | 3102 |
| 1732231800 | 24.9041 | -0 | -0.01 | 24.915 | 24.9499 | 24.86 | 3505 |
| 1732145400 | 24.9077 | -0 | -0.01 | 24.9105 | 24.9105 | 24.8411 | 3845 |
| 1732059000 | 24.9105 | 0 | 0.00 | 24.91 | 24.95 | 24.85 | 1346 |
| 1731972600 | 24.91 | 0.01 | 0.04 | 24.8999 | 24.91 | 24.8999 | 623 |
| 1731713400 | 24.8999 | -0.02 | -0.06 | 24.9098 | 24.91 | 24.84 | 1114 |
| 1731627000 | 24.915 | 0.01 | 0.02 | 24.9098 | 24.915 | 24.87 | 1249 |
| 1731540600 | 24.9098 | 0.01 | 0.04 | 24.9 | 24.9098 | 24.85 | 517 |
| 1731454200 | 24.9 | -0.01 | -0.06 | 24.9148 | 24.9148 | 24.9 | 50 |
| 1731367800 | 24.9148 | 0.02 | 0.08 | 24.89 | 24.9148 | 24.86 | 1564 |
| 1731108600 | 24.8952 | -0.02 | -0.08 | 24.9148 | 24.9148 | 24.84 | 3461 |
| 1731022200 | 24.9148 | 0.02 | 0.08 | 24.8955 | 24.9377 | 24.88 | 3153 |
| 1730935800 | 24.8955 | 0.09 | 0.34 | 24.8104 | 24.93 | 24.8104 | 987 |
| 1730849400 | 24.8104 | 0.06 | 0.23 | 24.7533 | 24.86 | 24.75 | 1026 |
| 1730763000 | 24.7533 | 0.02 | 0.09 | 24.73 | 24.76 | 24.71 | 2866 |
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
