Premium
Innovator US Equity Buffer ETF January (BJAN)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3119 | -0.649927068139 | 47.99 | 48.15 | 47.36 | 71962 | 47.87400095 | SP |
| 4 | -0.1919 | -0.400877376227 | 47.87 | 48.6799 | 47.36 | 85032 | 48.0505549 | SP |
| 12 | 0.8281 | 1.76755602988 | 46.85 | 48.6799 | 46.6405 | 38327 | 47.814396 | SP |
| 26 | 2.0161 | 4.41526871359 | 45.662 | 48.6799 | 42.77 | 23826 | 47.22432269 | SP |
| 52 | 6.7281 | 16.43003663 | 40.95 | 48.6799 | 40.5974 | 25430 | 45.06190279 | SP |
| 156 | 11.2231 | 30.786174736 | 36.455 | 48.6799 | 30.36 | 29620 | 38.40115691 | SP |
| 260 | 18.2181 | 61.8401221996 | 29.46 | 48.6799 | 21.69 | 38760 | 34.21906672 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 47.6781 | -0.02 | -0.05 | 47.7 | 47.89 | 47.5 | 21078 |
| 1736811000 | 47.7 | 0.05 | 0.11 | 47.39 | 47.7 | 47.36 | 73079 |
| 1736551800 | 47.6496 | -0.45 | -0.94 | 48.02 | 48.02 | 47.5 | 60415 |
| 1736379000 | 48.1 | 0.05 | 0.09 | 47.99 | 48.15 | 47.88 | 133901 |
| 1736292600 | 48.0548 | -0.39 | -0.81 | 48.445 | 48.55 | 47.92 | 74447 |
| 1736206200 | 48.445 | 0.16 | 0.34 | 48.37 | 48.6799 | 48.33 | 69197 |
| 1735947000 | 48.28 | 0.46 | 0.96 | 47.95 | 48.31 | 47.95 | 527792 |
| 1735860600 | 47.8201 | -0.13 | -0.27 | 48.23 | 48.23 | 47.6508 | 239679 |
| 1735687800 | 47.95 | 0.03 | 0.06 | 47.98 | 47.98 | 47.8501 | 112187 |
| 1735601400 | 47.92 | 0.04 | 0.07 | 47.97 | 47.9899 | 47.85 | 41982 |
| 1735342200 | 47.885 | 0.01 | 0.02 | 47.875 | 47.9499 | 47.84 | 10485 |
| 1735255800 | 47.875 | 0.02 | 0.04 | 47.8 | 47.94 | 47.8 | 10771 |
| 1735077840 | 47.855 | 0.02 | 0.04 | 47.8352 | 47.91 | 47.8001 | 2499 |
| 1734996600 | 47.8352 | 0.05 | 0.11 | 47.71 | 47.8352 | 47.7 | 14817 |
| 1734737400 | 47.785 | 0.16 | 0.33 | 47.59 | 47.84 | 47.59 | 24245 |
| 1734651000 | 47.6278 | -0.03 | -0.06 | 47.63 | 47.76 | 47.6278 | 15945 |
| 1734564600 | 47.6548 | -0.12 | -0.25 | 47.87 | 47.9 | 47.6548 | 13672 |
| 1734478200 | 47.775 | -0.03 | -0.07 | 47.7 | 47.8048 | 47.7 | 2543 |
| 1734391800 | 47.8089 | 0.03 | 0.06 | 47.72 | 47.8465 | 47.72 | 17872 |
| 1734132600 | 47.7815 | -0.01 | -0.02 | 47.73 | 47.8399 | 47.73 | 19683 |
| 1734046200 | 47.7898 | 0.01 | 0.03 | 47.84 | 47.8499 | 47.75 | 2627 |
| 1733959800 | 47.7753 | 0.03 | 0.05 | 47.69 | 47.85 | 47.69 | 7220 |
| 1733873400 | 47.7502 | 0 | 0.00 | 47.7499 | 47.8099 | 47.71 | 5230 |
| 1733787000 | 47.7499 | 0.01 | 0.01 | 47.8 | 47.8 | 47.72 | 1455 |
| 1733527800 | 47.7445 | 0.02 | 0.04 | 47.66 | 47.7774 | 47.66 | 11148 |
| 1733441400 | 47.7252 | 0.07 | 0.14 | 47.75 | 47.75 | 47.68 | 8981 |
| 1733355000 | 47.66 | -0.03 | -0.06 | 47.65 | 47.768 | 47.65 | 16394 |
| 1733268600 | 47.69 | 0.03 | 0.06 | 47.65 | 47.75 | 47.6401 | 10692 |
| 1733182200 | 47.66 | -0.01 | -0.02 | 47.6 | 47.7261 | 47.6 | 22998 |
| 1732917840 | 47.6701 | 0.07 | 0.15 | 47.6 | 47.6701 | 47.6 | 361 |
| 1732750200 | 47.6002 | 0.02 | 0.04 | 47.57 | 47.62228 | 47.57 | 6518 |
| 1732663800 | 47.58 | -0.01 | -0.02 | 47.57 | 47.6499 | 47.57 | 7415 |
| 1732577400 | 47.5916 | 0.04 | 0.09 | 47.61 | 47.61 | 47.54 | 3307 |
| 1732318200 | 47.5477 | 0.07 | 0.14 | 47.46 | 47.5477 | 47.46 | 12666 |
| 1732231800 | 47.4799 | 0.06 | 0.12 | 47.4224 | 47.495 | 47.36 | 3752 |
| 1732145400 | 47.4224 | 0.02 | 0.05 | 47.4 | 47.4599 | 47.3 | 4716 |
| 1732059000 | 47.4 | 0.03 | 0.06 | 47.26 | 47.46 | 47.26 | 7788 |
| 1731972600 | 47.37 | 0.06 | 0.14 | 47.3055 | 47.45 | 47.3055 | 8373 |
| 1731713400 | 47.3055 | -0.15 | -0.33 | 47.42 | 47.46 | 47.27 | 5409 |
| 1731627000 | 47.46 | -0 | -0.00 | 47.4601 | 47.4831 | 47.43 | 17481 |
| 1731540600 | 47.4601 | 0.09 | 0.19 | 47.3715 | 47.5099 | 47.3715 | 25193 |
| 1731454200 | 47.3715 | -0.04 | -0.08 | 47.465 | 47.47 | 47.3715 | 30181 |
| 1731367800 | 47.41 | 0.01 | 0.02 | 47.48 | 47.4999 | 47.4 | 224055 |
| 1731108600 | 47.4 | 0.02 | 0.05 | 47.435 | 47.4485 | 47.3608 | 25558 |
| 1731022200 | 47.3757 | 0.12 | 0.26 | 47.355 | 47.4367 | 47.3101 | 8407 |
| 1730935800 | 47.2512 | 0.32 | 0.68 | 47.39 | 47.39 | 47.172 | 7786 |
| 1730849400 | 46.9313 | 0.19 | 0.40 | 46.7443 | 46.96 | 46.7443 | 9989 |
| 1730763000 | 46.7443 | 0.04 | 0.08 | 46.67 | 46.8103 | 46.6601 | 13879 |
| 1730500200 | 46.7085 | 0.02 | 0.04 | 46.71 | 46.79 | 46.6701 | 42602 |
| 1730413800 | 46.69 | -0.29 | -0.62 | 46.75 | 46.84 | 46.6405 | 4959 |
| 1730327400 | 46.98 | 0.01 | 0.02 | 46.89 | 47.05 | 46.89 | 11700 |
| 1730241000 | 46.9716 | 0.02 | 0.04 | 46.9534 | 47.05 | 46.93 | 3841 |
| 1730154600 | 46.9534 | 0.09 | 0.18 | 46.867 | 47.0299 | 46.867 | 7938 |
| 1729895400 | 46.867 | -0.03 | -0.06 | 46.92 | 47.02 | 46.86 | 11206 |
| 1729809000 | 46.8932 | 0.04 | 0.09 | 47.07 | 47.07 | 46.8302 | 10081 |
| 1729722600 | 46.8532 | -0.14 | -0.29 | 46.85 | 46.9987 | 46.7801 | 59356 |
| 1729636200 | 46.9899 | 0.04 | 0.09 | 46.84 | 47 | 46.84 | 7992 |
| 1729549800 | 46.9466 | 0.01 | 0.01 | 46.87 | 46.99 | 46.87 | 1447 |
| 1729290600 | 46.94 | 0.04 | 0.09 | 46.8996 | 46.97 | 46.8996 | 10690 |
| 1729204200 | 46.8996 | 0.01 | 0.02 | 47.02 | 47.02 | 46.86 | 5465 |
| 1729117800 | 46.89 | 0.1 | 0.21 | 46.7917 | 46.89 | 46.7895 | 1576 |
| 1729031400 | 46.7917 | -0.08 | -0.17 | 46.86 | 46.9199 | 46.75 | 7061 |
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
