Premium
Innovator US Equity Buffer ETF December (BDEC)
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 | -0.169 | -0.317669172932 | 53.2 | 53.42 | 52.7949 | 225951 | 53.27045338 | SP |
| 4 | 0.061 | 0.115159524259 | 52.97 | 53.44 | 51.97 | 71132 | 53.16952392 | SP |
| 12 | 5.651 | 11.9269734065 | 47.38 | 53.44 | 46.835 | 28800 | 52.64573603 | SP |
| 26 | 3.371 | 6.78815948449 | 49.66 | 53.44 | 46.835 | 19045 | 51.74401523 | SP |
| 52 | 9.241 | 21.1029915506 | 43.79 | 53.44 | 43.76 | 39863 | 47.58791528 | SP |
| 156 | 17.421 | 48.9216512216 | 35.61 | 53.44 | 33.8285 | 44212 | 43.86588477 | SP |
| 260 | 20.241 | 61.7291857274 | 32.79 | 53.44 | 28.965 | 37221 | 40.61317998 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 53.2148 | 0.42 | 0.80 | 53.22 | 53.22 | 53.06 | 3872 |
| 1781735400 | 52.7949 | -0.48 | -0.90 | 53.27 | 53.27 | 52.7949 | 6267 |
| 1781649000 | 53.2738 | -0.05 | -0.09 | 53.42 | 53.42 | 53.2 | 889590 |
| 1781562600 | 53.3241 | 0.54 | 1.02 | 53.2 | 53.39 | 53.2 | 4076 |
| 1781303400 | 52.7861 | 0.18 | 0.34 | 52.715 | 52.7861 | 52.58 | 3336 |
| 1781217000 | 52.605 | 0.52 | 1.00 | 52.17 | 52.65 | 52.05 | 19072 |
| 1781130600 | 52.0862 | -0.47 | -0.89 | 52.33 | 52.44 | 52.07 | 7680 |
| 1781044200 | 52.5517 | -0.1 | -0.19 | 52.84 | 52.941 | 51.97 | 14624 |
| 1780957800 | 52.65 | 0.05 | 0.10 | 52.79 | 52.82 | 52.64 | 2775 |
| 1780698600 | 52.6 | -0.76 | -1.42 | 53.36 | 53.36 | 52.53 | 81365 |
| 1780612200 | 53.36 | 0.09 | 0.18 | 53.2651 | 53.44 | 53.15 | 10572 |
| 1780525800 | 53.2651 | -0.13 | -0.25 | 53.32 | 53.32 | 53.24 | 3234 |
| 1780439400 | 53.4 | 0.05 | 0.09 | 53.35 | 53.44 | 53.35 | 12902 |
| 1780353000 | 53.35 | 0.02 | 0.04 | 53.3284 | 53.435 | 53.28 | 9833 |
| 1780093800 | 53.3284 | 0.1 | 0.18 | 53.2313 | 53.38 | 53.22 | 3082 |
| 1780007400 | 53.2313 | 0.17 | 0.33 | 53.01 | 53.24 | 53.01 | 10693 |
| 1779921000 | 53.0572 | 0.02 | 0.04 | 53.05 | 53.09 | 52.9601 | 193132 |
| 1779834600 | 53.0366 | 0.21 | 0.39 | 52.97 | 53.075 | 52.97 | 4264 |
| 1779489000 | 52.8299 | 0.14 | 0.27 | 52.69 | 52.91 | 52.69 | 3680 |
| 1779402600 | 52.69 | 0.08 | 0.15 | 52.46 | 52.7699 | 52.46 | 10318 |
| 1779316200 | 52.61 | 0.31 | 0.59 | 52.3 | 52.66 | 52.3 | 8361 |
| 1779229800 | 52.3 | -0.2 | -0.38 | 52.31 | 52.49 | 52.22 | 14630 |
| 1779143400 | 52.5 | 0 | 0.00 | 52.64 | 52.64 | 52.33 | 5578 |
| 1778884200 | 52.498 | -0.29 | -0.55 | 52.79 | 52.79 | 52.49 | 4687 |
| 1778797800 | 52.79 | 0.18 | 0.34 | 52.66 | 52.85 | 52.66 | 15161 |
| 1778711400 | 52.61 | 0.13 | 0.26 | 52.4761 | 52.66 | 52.44 | 7650 |
| 1778625000 | 52.4761 | -0.01 | -0.02 | 52.4883 | 52.5 | 52.255 | 8509 |
| 1778538600 | 52.4883 | 0.05 | 0.10 | 52.4361 | 52.57 | 52.4 | 7774 |
| 1778279400 | 52.4361 | 0.21 | 0.39 | 52.2299 | 52.48 | 52.2299 | 10327 |
| 1778193000 | 52.2299 | -0.11 | -0.21 | 52.3395 | 52.3601 | 52.14 | 7756 |
| 1778106600 | 52.3395 | 0.46 | 0.89 | 51.8779 | 52.35 | 51.8779 | 5585 |
| 1778020200 | 51.8779 | 0.27 | 0.53 | 51.6045 | 51.95 | 51.6045 | 5267 |
| 1777933800 | 51.6045 | -0.12 | -0.22 | 51.67 | 51.78 | 51.59 | 38662 |
| 1777674600 | 51.72 | 0.07 | 0.14 | 51.65 | 51.96 | 51.65 | 9254 |
| 1777588200 | 51.65 | 0.34 | 0.66 | 51.31 | 51.72 | 51.27 | 5432 |
| 1777501800 | 51.31 | -0.01 | -0.01 | 51.3152 | 51.38 | 51.245 | 6206 |
| 1777415400 | 51.3152 | -0.16 | -0.31 | 51.4734 | 51.4734 | 51.17 | 7840 |
| 1777329000 | 51.4734 | 0.09 | 0.18 | 51.3 | 51.48 | 51.3 | 9012 |
| 1777069800 | 51.3801 | 0.24 | 0.46 | 51.1445 | 51.41 | 51.1445 | 5997 |
| 1776983400 | 51.1445 | -0.14 | -0.28 | 51.13 | 51.25 | 51.03 | 6901 |
| 1776897000 | 51.2865 | 0.37 | 0.72 | 50.9198 | 51.29 | 50.9198 | 5046 |
| 1776810600 | 50.9198 | -0.2 | -0.39 | 51.15 | 51.24 | 50.82 | 6681 |
| 1776724200 | 51.1212 | -0.1 | -0.20 | 51.2211 | 51.2211 | 51.05 | 5502 |
| 1776465000 | 51.2211 | 0.47 | 0.93 | 50.98 | 51.2211 | 50.98 | 3543 |
| 1776378600 | 50.75 | 0.01 | 0.02 | 50.76 | 50.8 | 50.66 | 7032 |
| 1776292200 | 50.74 | 0.36 | 0.71 | 50.42 | 50.74 | 50.42 | 11132 |
| 1776205800 | 50.38 | 0.39 | 0.78 | 49.992 | 50.43 | 49.992 | 16518 |
| 1776119400 | 49.992 | 0.39 | 0.78 | 49.6069 | 49.992 | 49.46 | 6439 |
| 1775860200 | 49.6069 | -0.01 | -0.03 | 49.62 | 49.71 | 49.56 | 2445 |
| 1775773800 | 49.62 | 0.22 | 0.45 | 49.3962 | 49.68 | 49.31 | 7510 |
| 1775687400 | 49.3962 | 0.92 | 1.90 | 49.57 | 49.57 | 49.265 | 10025 |
| 1775601000 | 48.4744 | -0 | -0.01 | 48.4771 | 48.4771 | 48.12 | 6323 |
| 1775514600 | 48.4771 | 0.14 | 0.30 | 48.3 | 48.51 | 48.3 | 7151 |
| 1775169000 | 48.3334 | 0.03 | 0.06 | 47.77 | 48.35 | 47.77 | 10277 |
| 1775082600 | 48.305 | 0.3 | 0.63 | 48.09 | 48.43 | 48.09 | 8628 |
| 1774996200 | 48.0008 | 0.98 | 2.08 | 47.0223 | 48.0699 | 47.0223 | 8640 |
| 1774909800 | 47.0223 | -0.09 | -0.19 | 47.38 | 47.4298 | 46.835 | 33760 |
| 1774650600 | 47.11 | -0.63 | -1.31 | 47.43 | 47.52 | 47.11 | 2817 |
| 1774564200 | 47.7369 | -0.61 | -1.25 | 48.343 | 48.343 | 47.72 | 3092 |
| 1774477800 | 48.343 | 0.21 | 0.44 | 48.1319 | 48.47 | 48.1319 | 4560 |
| 1774391400 | 48.1319 | -0.19 | -0.39 | 48.3202 | 48.3202 | 48.04 | 4976 |
| 1774305000 | 48.3202 | 0.38 | 0.79 | 47.94 | 48.63 | 47.94 | 9652 |
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.
