Premium
Innovator US Equity Buffer ETF February (BFEB)
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 | -0.2376 | -0.450452158417 | 52.747 | 52.8 | 52.2474 | 5436 | 52.50247272 | SP |
| 4 | 0.1094 | 0.208778625954 | 52.4 | 52.86 | 51.551 | 20773 | 52.38005609 | SP |
| 12 | 5.7801 | 12.3693271673 | 46.7293 | 52.86 | 46.7293 | 14447 | 51.44707679 | SP |
| 26 | 3.8252 | 7.85716926641 | 48.6842 | 52.86 | 46.6 | 25884 | 49.93380154 | SP |
| 52 | 8.9494 | 20.5449954086 | 43.56 | 52.86 | 43.41 | 34306 | 47.15818078 | SP |
| 156 | 18.7571 | 55.5728054088 | 33.7523 | 52.86 | 32.22 | 31725 | 42.31108116 | SP |
| 260 | 22.0325 | 72.2924575662 | 30.4769 | 52.86 | 27.42 | 28194 | 38.63267733 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 52.5094 | -0.12 | -0.23 | 52.62 | 52.68 | 52.46 | 3365 |
| 1781821800 | 52.6299 | 0.38 | 0.73 | 52.2474 | 52.68 | 52.2474 | 4510 |
| 1781735400 | 52.2474 | -0.33 | -0.63 | 52.58 | 52.66 | 52.2474 | 5031 |
| 1781649000 | 52.58 | -0.17 | -0.32 | 52.747 | 52.8 | 52.58 | 8839 |
| 1781562600 | 52.747 | 0.5 | 0.95 | 52.249 | 52.7893 | 52.249 | 6665 |
| 1781303400 | 52.249 | 0.17 | 0.34 | 52.0743 | 52.249 | 51.975 | 3372 |
| 1781217000 | 52.0743 | 0.49 | 0.95 | 51.67 | 52.08 | 51.58 | 12040 |
| 1781130600 | 51.5825 | -0.45 | -0.86 | 52.03 | 52.056 | 51.551 | 1957 |
| 1781044200 | 52.03 | -0.11 | -0.21 | 52.42 | 52.42 | 51.62 | 6446 |
| 1780957800 | 52.1405 | 0.12 | 0.23 | 52.02 | 52.31 | 52.02 | 3206 |
| 1780698600 | 52.02 | -0.77 | -1.47 | 52.7942 | 52.7942 | 52 | 96215 |
| 1780612200 | 52.7942 | 0.12 | 0.22 | 52.52 | 52.835 | 52.52 | 7441 |
| 1780525800 | 52.6776 | -0.15 | -0.29 | 52.7 | 52.7355 | 52.65 | 3542 |
| 1780439400 | 52.8288 | 0.05 | 0.09 | 52.69 | 52.86 | 52.69 | 18114 |
| 1780353000 | 52.7836 | 0.08 | 0.16 | 52.63 | 52.84 | 52.63 | 8127 |
| 1780093800 | 52.7 | 0.05 | 0.10 | 52.6494 | 52.8 | 52.6494 | 2792 |
| 1780007400 | 52.6494 | 0.16 | 0.31 | 52.4854 | 52.67 | 52.4854 | 3188 |
| 1779921000 | 52.4854 | 0.03 | 0.05 | 52.46 | 52.51 | 52.43 | 195750 |
| 1779834600 | 52.46 | 0.16 | 0.32 | 52.4 | 52.495 | 52.4 | 4090 |
| 1779489000 | 52.2952 | 0.1 | 0.20 | 52.1927 | 52.365 | 52.1927 | 7031 |
| 1779402600 | 52.1927 | 0.09 | 0.17 | 51.91 | 52.1927 | 51.91 | 5989 |
| 1779316200 | 52.106 | 0.31 | 0.59 | 51.85 | 52.17 | 51.85 | 4049 |
| 1779229800 | 51.7994 | -0.17 | -0.33 | 51.77 | 51.89 | 51.76 | 20874 |
| 1779143400 | 51.97 | 0.04 | 0.08 | 52.1 | 52.1 | 51.8 | 17837 |
| 1778884200 | 51.93 | -0.33 | -0.64 | 52.2621 | 52.2621 | 51.93 | 2721 |
| 1778797800 | 52.2621 | 0.21 | 0.40 | 52.04 | 52.28 | 52.04 | 5817 |
| 1778711400 | 52.0516 | 0.11 | 0.21 | 51.9 | 52.09 | 51.9 | 16644 |
| 1778625000 | 51.9427 | -0.01 | -0.01 | 51.92 | 51.9427 | 51.71 | 5148 |
| 1778538600 | 51.95 | 0.03 | 0.05 | 51.925 | 52.02 | 51.925 | 6892 |
| 1778279400 | 51.925 | 0.21 | 0.42 | 51.91 | 51.98 | 51.88 | 7535 |
| 1778193000 | 51.71 | -0.11 | -0.21 | 51.8199 | 51.85 | 51.65 | 6941 |
| 1778106600 | 51.8199 | 0.43 | 0.83 | 51.3926 | 51.8199 | 51.3926 | 6277 |
| 1778020200 | 51.3926 | 0.25 | 0.48 | 51.43 | 51.47 | 51.35 | 3326 |
| 1777933800 | 51.1464 | -0.17 | -0.33 | 51.3162 | 51.38 | 51.121 | 22429 |
| 1777674600 | 51.3162 | 0.03 | 0.05 | 51.29 | 51.48 | 51.29 | 26594 |
| 1777588200 | 51.29 | 0.44 | 0.86 | 51.1 | 51.29 | 50.85 | 10993 |
| 1777501800 | 50.8538 | -0.03 | -0.05 | 50.8802 | 50.8802 | 50.7901 | 7312 |
| 1777415400 | 50.8802 | -0.15 | -0.30 | 50.71 | 50.9 | 50.71 | 6082 |
| 1777329000 | 51.0348 | 0.06 | 0.13 | 50.87 | 51.06 | 50.87 | 7866 |
| 1777069800 | 50.971 | 0.25 | 0.48 | 50.91 | 51.04 | 50.77 | 12843 |
| 1776983400 | 50.7257 | -0.11 | -0.21 | 50.8309 | 50.88 | 50.676 | 7943 |
| 1776897000 | 50.8309 | 0.32 | 0.62 | 50.8 | 50.84 | 50.73 | 5678 |
| 1776810600 | 50.5154 | -0.2 | -0.40 | 50.7183 | 50.7183 | 50.5154 | 3554 |
| 1776724200 | 50.7183 | -0.1 | -0.19 | 50.79 | 50.79 | 50.635 | 38064 |
| 1776465000 | 50.8142 | 0.4 | 0.80 | 50.69 | 50.92 | 50.67 | 9457 |
| 1776378600 | 50.41 | 0.14 | 0.28 | 50.33 | 50.46 | 50.33 | 21625 |
| 1776292200 | 50.27 | 0.21 | 0.42 | 50.09 | 50.3499 | 50.09 | 19523 |
| 1776205800 | 50.062 | 0.4 | 0.80 | 49.6629 | 50.1 | 49.6629 | 12410 |
| 1776119400 | 49.6629 | 0.39 | 0.80 | 49.16 | 49.6629 | 49.16 | 15372 |
| 1775860200 | 49.27 | -0.12 | -0.24 | 49.39 | 49.41 | 49.2301 | 5395 |
| 1775773800 | 49.39 | 0.22 | 0.45 | 48.98 | 49.39 | 48.98 | 8497 |
| 1775687400 | 49.17 | 0.9 | 1.86 | 48.27 | 49.17 | 48.27 | 6929 |
| 1775601000 | 48.27 | 0.09 | 0.18 | 48.1811 | 48.27 | 47.8201 | 4075 |
| 1775514600 | 48.1811 | 0.14 | 0.28 | 48.0446 | 48.21 | 48.0446 | 10175 |
| 1775169000 | 48.0446 | 0 | 0.01 | 47.46 | 48.11 | 47.46 | 11598 |
| 1775082600 | 48.04 | 0.34 | 0.71 | 47.88 | 48.19 | 47.88 | 23650 |
| 1774996200 | 47.7023 | 0.97 | 2.08 | 46.7293 | 47.74 | 46.7293 | 13655 |
| 1774909800 | 46.7293 | -0.16 | -0.34 | 47.11 | 47.11 | 46.6 | 3498 |
| 1774650600 | 46.89 | -0.53 | -1.12 | 47.4235 | 47.4235 | 46.83 | 11644 |
| 1774564200 | 47.4235 | -0.65 | -1.34 | 47.7 | 47.87 | 47.4235 | 13944 |
| 1774477800 | 48.07 | 0.19 | 0.40 | 47.88 | 48.24 | 47.88 | 40763 |
| 1774391400 | 47.88 | -0.14 | -0.28 | 47.79 | 48.02 | 47.79 | 15519 |
| 1774305000 | 48.0157 | 0.45 | 0.95 | 47.5637 | 48.17 | 47.5637 | 4475 |
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.
