Premium
Innovator US Equity Buffer ETF April (BAPR)
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 | 0.185 | 0.349452210049 | 52.94 | 53.341 | 52.47 | 8188 | 52.87957936 | SP |
| 4 | 0.075 | 0.14137606032 | 53.05 | 53.341 | 52.265 | 7939 | 52.86783621 | SP |
| 12 | 2.695 | 5.34404124529 | 50.43 | 53.53 | 50.3529 | 11592 | 51.93803479 | SP |
| 26 | 5.045 | 10.4929284526 | 48.08 | 53.53 | 47.32 | 15651 | 49.90513031 | SP |
| 52 | 7.955 | 17.6112464025 | 45.17 | 53.53 | 43.78225 | 18901 | 47.73831108 | SP |
| 156 | 17.3339 | 48.4307551319 | 35.7911 | 53.53 | 33.91 | 31701 | 42.03982323 | SP |
| 260 | 21.3731 | 67.3128222248 | 31.7519 | 53.53 | 28.5 | 26220 | 39.48855493 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 53.2 | -0.06 | -0.11 | 53.26 | 53.2899 | 53.2 | 1863 |
| 1782858600 | 53.26 | 0.2 | 0.37 | 53.05 | 53.285 | 53.05 | 4327 |
| 1782772200 | 53.0624 | 0.4 | 0.75 | 52.665 | 53.065 | 52.665 | 8175 |
| 1782513000 | 52.665 | -0.09 | -0.16 | 52.6 | 52.84 | 52.47 | 3462 |
| 1782426600 | 52.75 | -0.02 | -0.03 | 52.94 | 52.94 | 52.725 | 23111 |
| 1782340200 | 52.7657 | -0.03 | -0.06 | 52.79 | 52.9699 | 52.701 | 10400 |
| 1782253800 | 52.7959 | -0.35 | -0.67 | 53.15 | 53.15 | 52.77 | 6052 |
| 1782167400 | 53.15 | -0.03 | -0.05 | 53.12 | 53.2099 | 53.03 | 6380 |
| 1781821800 | 53.1777 | 0.29 | 0.54 | 53.16 | 53.209 | 53.12 | 5084 |
| 1781735400 | 52.8902 | -0.34 | -0.63 | 53.2268 | 53.2268 | 52.855 | 5798 |
| 1781649000 | 53.2268 | -0.05 | -0.09 | 53.24 | 53.2999 | 53.21 | 4497 |
| 1781562600 | 53.2761 | 0.4 | 0.76 | 53.18 | 53.32 | 53.18 | 4429 |
| 1781303400 | 52.8753 | 0.15 | 0.28 | 52.73 | 52.92 | 52.65 | 2256 |
| 1781217000 | 52.73 | 0.38 | 0.73 | 52.35 | 52.8 | 52.3 | 10349 |
| 1781130600 | 52.35 | -0.32 | -0.61 | 52.67 | 52.6726 | 52.35 | 3256 |
| 1781044200 | 52.67 | -0.13 | -0.25 | 52.8025 | 53.015 | 52.265 | 7228 |
| 1780957800 | 52.8025 | 0.07 | 0.13 | 52.732 | 52.94 | 52.732 | 1917 |
| 1780698600 | 52.732 | -0.52 | -0.97 | 52.81 | 53.11 | 52.66 | 33613 |
| 1780612200 | 53.2506 | 0.08 | 0.16 | 53.05 | 53.31 | 53.05 | 8637 |
| 1780525800 | 53.1657 | -0.12 | -0.23 | 53.29 | 53.29 | 53.11 | 2732 |
| 1780439400 | 53.29 | 0.03 | 0.05 | 53.2 | 53.34 | 53.2 | 7074 |
| 1780353000 | 53.2609 | 0.02 | 0.05 | 53.2361 | 53.53 | 53.191 | 3530 |
| 1780093800 | 53.2361 | 0.09 | 0.16 | 53.16 | 53.29 | 53.16 | 4892 |
| 1780007400 | 53.1497 | 0.17 | 0.32 | 52.98 | 53.1999 | 52.98 | 13995 |
| 1779921000 | 52.98 | 0.02 | 0.04 | 52.93 | 53.09 | 52.93 | 5662 |
| 1779834600 | 52.96 | 0.13 | 0.25 | 52.96 | 53.08 | 52.94 | 26267 |
| 1779489000 | 52.83 | 0.07 | 0.13 | 52.76 | 52.925 | 52.76 | 4937 |
| 1779402600 | 52.76 | 0.07 | 0.13 | 52.69 | 52.81 | 52.6 | 7141 |
| 1779316200 | 52.69 | 0.19 | 0.36 | 52.5028 | 52.73 | 52.5028 | 13299 |
| 1779229800 | 52.5028 | -0.1 | -0.19 | 52.58 | 52.6 | 52.49 | 3396 |
| 1779143400 | 52.601 | 0.02 | 0.03 | 52.73 | 52.73 | 52.506 | 5519 |
| 1778884200 | 52.5836 | -0.22 | -0.41 | 52.57 | 52.69 | 52.57 | 6138 |
| 1778797800 | 52.8011 | 0.15 | 0.29 | 52.6502 | 52.835 | 52.6502 | 2834 |
| 1778711400 | 52.6502 | 0.09 | 0.16 | 52.5635 | 52.655 | 52.51 | 3181 |
| 1778625000 | 52.5635 | -0.02 | -0.04 | 52.5843 | 52.5843 | 52.35 | 22087 |
| 1778538600 | 52.5843 | -0.02 | -0.03 | 52.6 | 52.67 | 52.55 | 5836 |
| 1778279400 | 52.6 | 0.16 | 0.31 | 52.64 | 53.23 | 51.925 | 4460 |
| 1778193000 | 52.435 | -0.07 | -0.12 | 52.5 | 52.57 | 52.38 | 8458 |
| 1778106600 | 52.5 | 0.3 | 0.58 | 52.1984 | 52.5 | 52.1984 | 5978 |
| 1778020200 | 52.1984 | 0.18 | 0.35 | 52.13 | 52.25 | 52.13 | 6278 |
| 1777933800 | 52.0161 | -0.14 | -0.26 | 52.14 | 52.17 | 51.97 | 4643 |
| 1777674600 | 52.1512 | 0.06 | 0.12 | 52.0866 | 52.3091 | 52.0866 | 7634 |
| 1777588200 | 52.0866 | 0.3 | 0.58 | 51.9 | 52.09 | 51.9 | 14265 |
| 1777501800 | 51.7865 | 0.01 | 0.01 | 51.78 | 51.82 | 51.7319 | 6268 |
| 1777415400 | 51.78 | -0.14 | -0.28 | 51.9231 | 51.9231 | 51.725 | 10126 |
| 1777329000 | 51.9231 | 0.07 | 0.14 | 51.94 | 51.95 | 51.8508 | 7034 |
| 1777069800 | 51.85 | 0.19 | 0.37 | 51.66 | 51.9499 | 51.66 | 6449 |
| 1776983400 | 51.66 | -0.14 | -0.28 | 51.8046 | 51.83 | 51.522 | 16156 |
| 1776897000 | 51.8046 | 0.28 | 0.55 | 51.76 | 51.805 | 51.705 | 22265 |
| 1776810600 | 51.52 | -0.22 | -0.43 | 51.74 | 51.81 | 51.4851 | 15872 |
| 1776724200 | 51.74 | -0.07 | -0.14 | 51.77 | 51.77 | 51.6601 | 9608 |
| 1776465000 | 51.81 | 0.36 | 0.70 | 51.69 | 51.899 | 51.66 | 10093 |
| 1776378600 | 51.4505 | 0.21 | 0.41 | 51.24 | 51.48 | 51.24 | 14461 |
| 1776292200 | 51.24 | 0.01 | 0.02 | 51.22 | 51.42 | 51.22 | 22963 |
| 1776205800 | 51.23 | 0.34 | 0.66 | 50.93 | 51.25 | 50.93 | 19566 |
| 1776119400 | 50.8945 | 0.33 | 0.65 | 50.46 | 50.8945 | 50.46 | 14816 |
| 1775860200 | 50.5675 | -0.07 | -0.14 | 50.64 | 50.72 | 50.55 | 101850 |
| 1775773800 | 50.64 | 0.33 | 0.66 | 50.43 | 50.65 | 50.3529 | 53739 |
| 1775687400 | 50.3101 | 0.77 | 1.55 | 49.5398 | 50.495 | 49.5398 | 116376 |
| 1775601000 | 49.5398 | -0.02 | -0.04 | 49.41 | 49.6189 | 49.19 | 23440 |
| 1775514600 | 49.56 | 0.2 | 0.41 | 49.43 | 49.58 | 49.32 | 44749 |
| 1775169000 | 49.36 | 0.01 | 0.02 | 48.88 | 49.4325 | 48.83 | 82372 |
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.
