Premium
Innovator Premium Income 40 Barrier ETF (APRQ)
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 | -0.002 | -0.00809978940547 | 24.692 | 24.7799 | 24.6501 | 1686 | 24.71287087 | SP |
| 4 | 0.01 | 0.0405186385738 | 24.68 | 24.7799 | 24.55 | 2503 | 24.67517311 | SP |
| 12 | -0.09 | -0.363196125908 | 24.78 | 24.9899 | 24.55 | 1986 | 24.74327036 | SP |
| 26 | 0.2937 | 1.20387107881 | 24.3963 | 24.9899 | 24.21 | 1932 | 24.73548685 | SP |
| 52 | 0 | 0 | 24.69 | 24.9899 | 24.08 | 3356 | 24.65515984 | SP |
| 156 | 0.25 | 1.02291325696 | 24.44 | 25.07 | 24.04 | 9906 | 24.61770052 | SP |
| 260 | 0.25 | 1.02291325696 | 24.44 | 25.07 | 24.04 | 9906 | 24.61770052 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 24.6923 | -0.05 | -0.21 | 24.7451 | 24.7799 | 24.68 | 374 |
| 1738711800 | 24.7451 | 0.03 | 0.12 | 24.7148 | 24.7451 | 24.68 | 1072 |
| 1738625400 | 24.7148 | 0 | 0.02 | 24.7098 | 24.7148 | 24.67 | 4022 |
| 1738366200 | 24.7098 | 0.01 | 0.04 | 24.7 | 24.7098 | 24.6612 | 358 |
| 1738279800 | 24.7 | 0.01 | 0.03 | 24.692 | 24.75 | 24.6501 | 2604 |
| 1738193400 | 24.692 | 0 | 0.01 | 24.6898 | 24.692 | 24.6301 | 465 |
| 1738107000 | 24.6898 | 0.01 | 0.04 | 24.6797 | 24.73 | 24.6797 | 297 |
| 1738020600 | 24.6797 | -0.02 | -0.06 | 24.6948 | 24.74 | 24.64 | 10250 |
| 1737761400 | 24.6948 | 0.01 | 0.02 | 24.62 | 24.7599 | 24.62 | 966 |
| 1737675000 | 24.6888 | 0 | 0.00 | 24.6888 | 24.6888 | 24.6888 | 0 |
| 1737588600 | 24.6888 | -0 | -0.01 | 24.6901 | 24.73 | 24.6312 | 2159 |
| 1737502200 | 24.6901 | 0.01 | 0.04 | 24.2 | 24.6901 | 24.2 | 3122 |
| 1737156600 | 24.679 | 0.01 | 0.06 | 24.6648 | 24.685 | 24.63 | 877 |
| 1737070200 | 24.6648 | 0 | 0.02 | 24.6602 | 24.67 | 24.6101 | 8073 |
| 1736983800 | 24.6602 | 0.02 | 0.06 | 24.58 | 24.6602 | 24.58 | 9 |
| 1736897400 | 24.6445 | -0 | -0.00 | 24.6455 | 24.7 | 24.6 | 3610 |
| 1736811000 | 24.6455 | 0.05 | 0.18 | 24.55 | 24.6455 | 24.55 | 2922 |
| 1736551800 | 24.6 | -0.03 | -0.12 | 24.63 | 24.68 | 24.6 | 2374 |
| 1736379000 | 24.63 | -0.01 | -0.02 | 24.635 | 24.6899 | 24.6002 | 2323 |
| 1736292600 | 24.635 | 0.01 | 0.02 | 24.62 | 24.6899 | 24.6 | 1615 |
| 1736206200 | 24.63 | 0 | 0.02 | 24.6252 | 24.63 | 24.585 | 9885 |
| 1735947000 | 24.6252 | 0.03 | 0.10 | 24.73 | 24.73 | 24.5601 | 1533 |
| 1735860600 | 24.6 | 0.01 | 0.04 | 24.5898 | 24.6216 | 24.57 | 2020 |
| 1735687800 | 24.5898 | -0.33 | -1.31 | 24.6041 | 24.63 | 24.57 | 1035 |
| 1735601400 | 24.915 | 0.01 | 0.04 | 24.905 | 24.94 | 24.86 | 2911 |
| 1735342200 | 24.905 | 0.02 | 0.06 | 24.89 | 24.905 | 24.88 | 105 |
| 1735255800 | 24.89 | -0.02 | -0.08 | 24.91 | 24.9899 | 24.86 | 3186 |
| 1735077840 | 24.91 | 0.02 | 0.10 | 24.885 | 24.91 | 24.885 | 0 |
| 1734996600 | 24.885 | 0.01 | 0.03 | 24.8772 | 24.9 | 24.85 | 189 |
| 1734737400 | 24.8772 | 0.04 | 0.17 | 24.8339 | 24.88 | 24.8339 | 453 |
| 1734651000 | 24.8339 | 0 | 0.02 | 24.8298 | 24.8382 | 24.8 | 406 |
| 1734564600 | 24.8298 | -0.13 | -0.52 | 24.9 | 24.96 | 24.8298 | 2080 |
| 1734478200 | 24.96 | 0.06 | 0.24 | 24.9 | 24.96 | 24.85 | 344 |
| 1734391800 | 24.9 | 0 | 0.00 | 24.9 | 24.9246 | 24.85 | 1550 |
| 1734132600 | 24.9 | 0.01 | 0.04 | 24.98 | 24.98 | 24.85 | 1484 |
| 1734046200 | 24.89 | 0 | 0.02 | 24.8854 | 24.89 | 24.8854 | 270 |
| 1733959800 | 24.8854 | 0.01 | 0.04 | 24.8752 | 24.949 | 24.83 | 4812 |
| 1733873400 | 24.8752 | 0 | 0.01 | 24.79 | 24.91 | 24.79 | 996 |
| 1733787000 | 24.8719 | 0 | 0.01 | 24.8702 | 24.91 | 24.825 | 2762 |
| 1733527800 | 24.8702 | 0.01 | 0.04 | 24.79 | 24.8702 | 24.79 | 3027 |
| 1733441400 | 24.8599 | 0 | 0.00 | 24.95 | 24.95 | 24.8001 | 1799 |
| 1733355000 | 24.8598 | 0 | 0.02 | 24.855 | 24.86 | 24.833 | 1512 |
| 1733268600 | 24.855 | 0 | 0.02 | 24.85 | 24.8576 | 24.85 | 725 |
| 1733182200 | 24.85 | 0.01 | 0.02 | 24.845 | 24.85 | 24.845 | 265 |
| 1732917840 | 24.845 | 0.01 | 0.04 | 24.835 | 24.845 | 24.835 | 0 |
| 1732750200 | 24.835 | 0.01 | 0.04 | 24.825 | 24.87 | 24.825 | 3034 |
| 1732663800 | 24.825 | 0.04 | 0.16 | 24.7861 | 24.8389 | 24.76 | 2536 |
| 1732577400 | 24.7861 | 0.01 | 0.02 | 24.72 | 24.8178 | 24.72 | 3430 |
| 1732318200 | 24.78 | -0.02 | -0.08 | 24.7999 | 24.7999 | 24.76 | 52 |
| 1732231800 | 24.7999 | 0 | 0.02 | 24.795 | 24.82 | 24.74 | 3157 |
| 1732145400 | 24.795 | -0.01 | -0.04 | 24.8052 | 24.85 | 24.795 | 1217 |
| 1732059000 | 24.8052 | -0.04 | -0.18 | 24.85 | 24.85 | 24.795 | 831 |
| 1731972600 | 24.85 | 0.06 | 0.26 | 24.71 | 24.85 | 24.71 | 1419 |
| 1731713400 | 24.7852 | -0.01 | -0.02 | 24.72 | 24.83 | 24.72 | 509 |
| 1731627000 | 24.7902 | -0 | -0.02 | 24.78 | 24.7902 | 24.73 | 1227 |
| 1731540600 | 24.7948 | 0 | 0.00 | 24.86 | 24.86 | 24.74 | 7273 |
| 1731454200 | 24.7944 | -0 | -0.00 | 24.795 | 24.795 | 24.7944 | 66 |
| 1731367800 | 24.795 | 0.01 | 0.04 | 24.7848 | 24.84 | 24.7301 | 1579 |
| 1731108600 | 24.7848 | 0.01 | 0.04 | 24.7751 | 24.7848 | 24.7751 | 45 |
| 1731022200 | 24.7751 | 0.01 | 0.04 | 24.71 | 24.8399 | 24.71 | 4141 |
| 1730935800 | 24.7645 | 0.04 | 0.16 | 24.7243 | 24.7645 | 24.7243 | 89 |
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
