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 | -0.08 | -0.151486460898 | 52.81 | 53.11 | 52.265 | 11273 | 52.70401218 | SP |
| 4 | 0.16 | 0.304356096633 | 52.57 | 53.53 | 52.265 | 8925 | 52.86950665 | SP |
| 12 | 4.34 | 8.96879520562 | 48.39 | 53.53 | 47.56 | 21104 | 50.52645993 | SP |
| 26 | 4.8818 | 10.2026826505 | 47.8482 | 53.53 | 47.32 | 15824 | 49.65931099 | SP |
| 52 | 8.3 | 18.6810713482 | 44.43 | 53.53 | 43.78225 | 19467 | 47.51217175 | SP |
| 156 | 17.8861 | 51.3320839516 | 34.8439 | 53.53 | 33.91 | 31830 | 41.95543312 | SP |
| 260 | 21.36 | 68.0905323558 | 31.37 | 53.53 | 28.5 | 26427 | 39.38688788 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775082600 | 49.35 | 0.37 | 0.76 | 49.27 | 49.89 | 49.21 | 208686 |
| 1774996200 | 48.98 | 1.23 | 2.58 | 48.14 | 49.05 | 48.14 | 99072 |
| 1774909800 | 47.7499 | 0.05 | 0.10 | 48.11 | 48.12 | 47.56 | 12586 |
| 1774650600 | 47.7 | -0.59 | -1.22 | 48.29 | 48.29 | 47.69 | 15522 |
| 1774564200 | 48.29 | -0.3 | -0.61 | 48.5 | 48.5785 | 48.275 | 12104 |
| 1774477800 | 48.5884 | 0.22 | 0.45 | 48.57 | 48.669 | 48.54 | 3910 |
| 1774391400 | 48.37 | -0.11 | -0.22 | 48.4753 | 48.56 | 48.24 | 7656 |
| 1774305000 | 48.4753 | 0.43 | 0.89 | 48.54 | 48.61 | 48.41 | 3470 |
| 1774045800 | 48.05 | -0.36 | -0.74 | 48.39 | 48.39 | 48.02 | 7609 |
| 1773959400 | 48.41 | 0.03 | 0.06 | 48.38 | 48.4701 | 48.3001 | 6265 |
| 1773873000 | 48.38 | -0.24 | -0.49 | 48.6206 | 48.6206 | 48.38 | 8850 |
| 1773786600 | 48.6206 | 0.13 | 0.27 | 48.57 | 48.65 | 48.53 | 4575 |
| 1773700200 | 48.49 | 0.24 | 0.50 | 48.475 | 48.56 | 48.47 | 8302 |
| 1773441000 | 48.2497 | -0.02 | -0.04 | 48.37 | 48.43 | 48.23 | 5463 |
| 1773354600 | 48.27 | -0.21 | -0.43 | 48.48 | 48.48 | 48.27 | 14110 |
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.
