Premium
Innovator US Equity Buffer ETF August (BAUG)
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 | -0.7095 | -1.33039564973 | 53.33 | 53.41 | 52.56 | 2790 | 53.03786421 | SP |
| 4 | -0.0395 | -0.0750094948728 | 52.66 | 53.41 | 52.56 | 3031 | 53.11383007 | SP |
| 12 | 2.8705 | 5.76984924623 | 49.75 | 53.41 | 47.71 | 4265 | 51.32448006 | SP |
| 26 | 2.9105 | 5.85495876081 | 49.71 | 53.41 | 47.71 | 9864 | 50.55520221 | SP |
| 52 | 7.8911 | 17.6418641878 | 44.7294 | 53.41 | 44.49 | 16330 | 48.55141538 | SP |
| 156 | 20.0383 | 61.5007580826 | 32.5822 | 53.41 | 32 | 37599 | 39.05128233 | SP |
| 260 | 21.2905 | 67.955633578 | 31.33 | 53.41 | 27.78 | 36317 | 36.07071569 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 52.9557 | -0.04 | -0.08 | 53 | 53.205 | 52.56 | 4180 |
| 1780957800 | 53 | 0.04 | 0.08 | 53.05 | 53.15 | 53 | 5256 |
| 1780698600 | 52.9562 | -0.4 | -0.76 | 53.25 | 53.25 | 52.88 | 2106 |
| 1780612200 | 53.36 | 0.06 | 0.11 | 53.2 | 53.41 | 53.2 | 1360 |
| 1780525800 | 53.3018 | -0.04 | -0.07 | 53.33 | 53.33 | 53.29 | 1047 |
| 1780439400 | 53.34 | 0.02 | 0.04 | 53.27 | 53.37 | 53.27 | 5623 |
| 1780353000 | 53.32 | 0 | 0.00 | 53.25 | 53.37 | 53.25 | 13396 |
| 1780093800 | 53.32 | 0.03 | 0.06 | 53.29 | 53.34 | 53.29 | 1092 |
| 1780007400 | 53.29 | 0.14 | 0.26 | 53.1504 | 53.29 | 53.1504 | 2964 |
| 1779921000 | 53.1504 | 0.04 | 0.07 | 53.1121 | 53.24 | 53.1 | 2764 |
| 1779834600 | 53.1121 | 0.12 | 0.22 | 52.9963 | 53.1303 | 52.9963 | 3617 |
| 1779489000 | 52.9963 | 0.04 | 0.07 | 52.9566 | 53.02 | 52.9566 | 1717 |
| 1779402600 | 52.9566 | 0.09 | 0.16 | 52.74 | 52.9566 | 52.74 | 2378 |
| 1779316200 | 52.87 | 0.21 | 0.40 | 52.6575 | 52.87 | 52.6575 | 1737 |
| 1779229800 | 52.6575 | -0.12 | -0.23 | 52.7813 | 52.7813 | 52.6575 | 2316 |
| 1779143400 | 52.7813 | 0.04 | 0.07 | 52.87 | 52.87 | 52.7 | 1099 |
| 1778884200 | 52.7429 | -0.18 | -0.33 | 52.69 | 52.78 | 52.69 | 348 |
| 1778797800 | 52.92 | 0.13 | 0.25 | 52.77 | 52.93 | 52.77 | 1715 |
| 1778711400 | 52.7885 | 0.13 | 0.24 | 52.66 | 52.7885 | 52.66 | 2868 |
| 1778625000 | 52.66 | 0.01 | 0.02 | 52.56 | 52.66 | 52.56 | 4214 |
| 1778538600 | 52.65 | 0.01 | 0.02 | 52.6398 | 52.690336 | 52.6398 | 2861 |
| 1778279400 | 52.6398 | 0.15 | 0.29 | 52.49 | 52.6398 | 52.49 | 1383 |
| 1778193000 | 52.49 | -0.09 | -0.17 | 52.84 | 52.84 | 52.45 | 31423 |
| 1778106600 | 52.5816 | 0.29 | 0.55 | 52.39 | 52.5816 | 52.39 | 2822 |
| 1778020200 | 52.2918 | 0.21 | 0.41 | 52.275 | 52.306091 | 52.22 | 1201 |
| 1777933800 | 52.0778 | -0.15 | -0.28 | 52.2235 | 52.23 | 52.0778 | 1561 |
| 1777674600 | 52.2235 | 0.09 | 0.18 | 52.13 | 52.258642 | 52.13 | 1977 |
| 1777588200 | 52.13 | 0.31 | 0.59 | 51.84 | 52.13 | 51.84 | 7955 |
| 1777501800 | 51.825 | -0.04 | -0.09 | 51.8693 | 51.8693 | 51.75 | 7195 |
| 1777415400 | 51.8693 | -0.07 | -0.13 | 51.9393 | 51.9393 | 51.741 | 1522 |
| 1777329000 | 51.9393 | 0.04 | 0.08 | 51.8956 | 51.9393 | 51.85 | 1535 |
| 1777069800 | 51.8956 | 0.21 | 0.42 | 51.6808 | 51.897884 | 51.6808 | 1295 |
| 1776983400 | 51.6808 | -0.13 | -0.26 | 51.8152 | 51.8152 | 51.5 | 1320 |
| 1776897000 | 51.8152 | 0.31 | 0.60 | 51.5043 | 51.8152 | 51.5043 | 873 |
| 1776810600 | 51.5043 | -0.18 | -0.35 | 51.6829 | 51.6829 | 51.5043 | 25063 |
| 1776724200 | 51.6829 | -0.07 | -0.14 | 51.725 | 51.725 | 51.615 | 3227 |
| 1776465000 | 51.7533 | 0.3 | 0.59 | 51.59 | 51.775 | 51.59 | 2577 |
| 1776378600 | 51.4507 | 0.03 | 0.06 | 51.38 | 51.4507 | 51.35 | 444 |
| 1776292200 | 51.42 | 0.29 | 0.57 | 51.129 | 51.42 | 51.129 | 5796 |
| 1776205800 | 51.129 | 0.34 | 0.68 | 50.81 | 51.129 | 50.81 | 6761 |
| 1776119400 | 50.7843 | 0.36 | 0.72 | 50.4213 | 50.7843 | 50.37 | 1407 |
| 1775860200 | 50.4213 | -0.05 | -0.10 | 50.4718 | 50.5 | 50.4213 | 151 |
| 1775773800 | 50.4718 | 0.24 | 0.48 | 50.2292 | 50.49 | 50.205 | 1652 |
| 1775687400 | 50.2292 | 0.91 | 1.84 | 49.3197 | 50.24 | 49.3197 | 10522 |
| 1775601000 | 49.3197 | 0 | 0.01 | 49.3172 | 49.3197 | 49 | 3393 |
| 1775514600 | 49.3172 | 0.15 | 0.30 | 49.1721 | 49.3172 | 49.0901 | 3643 |
| 1775169000 | 49.1721 | 0.04 | 0.08 | 49.1332 | 49.1721 | 48.87 | 1210 |
| 1775082600 | 49.1332 | 0.29 | 0.58 | 48.8478 | 49.28 | 48.8478 | 2833 |
| 1774996200 | 48.8478 | 0.99 | 2.07 | 47.8578 | 48.8478 | 47.8578 | 11555 |
| 1774909800 | 47.8578 | -0.07 | -0.15 | 48.22 | 48.22 | 47.71 | 12645 |
| 1774650600 | 47.93 | -0.59 | -1.22 | 48.52 | 48.52 | 47.93 | 4262 |
| 1774564200 | 48.52 | -0.66 | -1.35 | 48.97 | 49.04 | 48.52 | 4745 |
| 1774477800 | 49.1834 | 0.24 | 0.50 | 49.25 | 49.25 | 49.1101 | 2768 |
| 1774391400 | 48.94 | -0.21 | -0.42 | 49.1458 | 49.1458 | 48.93 | 4047 |
| 1774305000 | 49.1458 | 0.52 | 1.06 | 49.22 | 49.39 | 49.1458 | 2386 |
| 1774045800 | 48.63 | -0.56 | -1.14 | 49.19 | 49.19 | 48.58 | 1800 |
| 1773959400 | 49.19 | -0.07 | -0.14 | 48.95 | 49.31 | 48.95 | 3276 |
| 1773873000 | 49.26 | -0.49 | -0.98 | 49.75 | 49.75 | 49.26 | 5073 |
| 1773786600 | 49.75 | 0.09 | 0.18 | 49.79 | 49.9 | 49.75 | 3041 |
| 1773700200 | 49.6611 | 0.43 | 0.88 | 49.56 | 49.75 | 49.56 | 7574 |
| 1773441000 | 49.23 | -0.21 | -0.42 | 49.44 | 49.62 | 49.23 | 3368 |
| 1773354600 | 49.44 | -0.51 | -1.02 | 49.68 | 49.68 | 49.43 | 4107 |
| 1773268200 | 49.95 | -0.01 | -0.02 | 49.99 | 50.1 | 49.891 | 2399 |
| 1773181800 | 49.96 | -0.08 | -0.16 | 50.04 | 50.2457 | 49.96 | 9946 |
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.
