Premium
Innovator US Equity Buffer ETF January (BJAN)
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 | -1.2057 | -2.67780400971 | 45.0257 | 45.5919 | 43.82 | 15030 | 44.80400823 | SP |
| 4 | -3.58 | -7.55274261603 | 47.4 | 47.64 | 41.97 | 22685 | 44.91893085 | SP |
| 12 | -4.82 | -9.90953947368 | 48.64 | 49.46 | 41.97 | 35064 | 47.57117812 | SP |
| 26 | -3.05 | -6.50736078515 | 46.87 | 49.46 | 41.97 | 35715 | 47.73351201 | SP |
| 52 | 1.611 | 3.81672155228 | 42.209 | 49.46 | 41.97 | 26326 | 46.84748268 | SP |
| 156 | 7.75 | 21.4859994455 | 36.07 | 49.46 | 30.36 | 28678 | 39.70900241 | SP |
| 260 | 17.97 | 69.5164410058 | 25.85 | 49.46 | 25.68 | 32530 | 36.69210287 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 44.57 | 0.09 | 0.20 | 44.48 | 44.815 | 44.48 | 13182 |
| 1744842600 | 44.48 | -0.77 | -1.69 | 45.245 | 45.245 | 44.1601 | 23951 |
| 1744756200 | 45.245 | -0.12 | -0.25 | 45.395 | 45.5919 | 45.22 | 16831 |
| 1744669800 | 45.36 | 0.33 | 0.74 | 45.0257 | 45.56 | 45.0257 | 6156 |
| 1744410600 | 45.0257 | 0.62 | 1.39 | 44.41 | 45.1266 | 44.21 | 7765 |
| 1744324200 | 44.41 | -1.17 | -2.57 | 44.96 | 44.96 | 43.505 | 33741 |
| 1744237800 | 45.58 | 3 | 7.05 | 42.52 | 45.6099 | 42.52 | 46742 |
| 1744151400 | 42.58 | -0.51 | -1.18 | 44.2 | 44.43 | 42.24 | 24516 |
| 1744065000 | 43.09 | -0.28 | -0.65 | 42.25 | 43.51 | 41.97 | 74078 |
| 1743805800 | 43.37 | -1.89 | -4.17 | 44.3 | 44.442 | 43.295 | 50566 |
| 1743719400 | 45.2573 | -1.73 | -3.68 | 45.89 | 45.89 | 45.2573 | 15665 |
| 1743633000 | 46.9862 | 0.26 | 0.55 | 46.41 | 47.075 | 46.41 | 9039 |
| 1743546600 | 46.7292 | 0.1 | 0.21 | 46.57 | 46.77 | 46.42 | 18958 |
| 1743460200 | 46.6321 | 0.19 | 0.41 | 46.03 | 46.6321 | 46.03 | 10813 |
| 1743201000 | 46.4416 | -0.69 | -1.47 | 47.1336 | 47.1336 | 46.3501 | 10880 |
| 1743114600 | 47.1336 | -0.03 | -0.06 | 47.07 | 47.31 | 47.06 | 8543 |
| 1743028200 | 47.16 | -0.38 | -0.80 | 47.53 | 47.595 | 47.14 | 14887 |
| 1742941800 | 47.54 | -0.03 | -0.06 | 47.56 | 47.64 | 47.515 | 22648 |
| 1742855400 | 47.57 | 0.65 | 1.38 | 47.4 | 47.6 | 47.395 | 22051 |
| 1742596200 | 46.9209 | 0.01 | 0.02 | 46.62 | 46.9209 | 46.56 | 9663 |
| 1742509800 | 46.9118 | -0.07 | -0.14 | 46.9793 | 47.18 | 46.87 | 40180 |
| 1742423400 | 46.9793 | 0.35 | 0.76 | 46.6265 | 47.14 | 46.6265 | 7808 |
| 1742337000 | 46.6265 | -0.4 | -0.86 | 46.88 | 46.88 | 46.57 | 8592 |
| 1742250600 | 47.03 | 0.25 | 0.53 | 46.77 | 47.1378 | 46.7489 | 10887 |
| 1741991400 | 46.78 | 0.75 | 1.62 | 46.28 | 46.82 | 46.28 | 10192 |
| 1741905000 | 46.0344 | -0.48 | -1.04 | 46.5162 | 46.5162 | 46.01 | 18592 |
| 1741818600 | 46.5162 | 0.25 | 0.53 | 46.695 | 46.695 | 46.39 | 16661 |
| 1741732200 | 46.27 | -0.33 | -0.71 | 46.46 | 46.63 | 46.06 | 44632 |
| 1741645800 | 46.6 | -0.91 | -1.92 | 47.02 | 47.03 | 46.273 | 40330 |
| 1741390200 | 47.51 | 0.21 | 0.44 | 47.3 | 47.5363 | 46.86 | 180064 |
| 1741303800 | 47.3 | -0.63 | -1.31 | 47.49 | 47.6698 | 47.1001 | 135108 |
| 1741217400 | 47.93 | 0.42 | 0.88 | 47.51 | 47.99 | 47.3009 | 37466 |
| 1741131000 | 47.51 | -0.42 | -0.88 | 47.62 | 48.03 | 47.3033 | 64990 |
| 1741044600 | 47.93 | -0.59 | -1.22 | 48.52 | 48.6 | 47.77 | 22208 |
| 1740785400 | 48.52 | 0.52 | 1.08 | 48.07 | 48.52 | 47.88 | 59989 |
| 1740699000 | 48 | -0.52 | -1.07 | 48.58 | 48.62 | 47.99 | 14766 |
| 1740612600 | 48.52 | 0.01 | 0.03 | 48.63 | 48.765 | 48.3682 | 10982 |
| 1740526200 | 48.5075 | -0.16 | -0.33 | 48.7 | 48.7 | 48.39 | 14412 |
| 1740439800 | 48.67 | -0.14 | -0.29 | 48.94 | 48.94 | 48.62 | 13977 |
| 1740180600 | 48.81 | -0.46 | -0.93 | 49.36 | 49.36 | 48.7372 | 17895 |
| 1740094200 | 49.27 | -0.13 | -0.26 | 49.4 | 49.4 | 49.14 | 17349 |
| 1740007800 | 49.4 | 0.1 | 0.20 | 49.29 | 49.46 | 49.2412 | 8108 |
| 1739921400 | 49.3 | 0.06 | 0.12 | 49.38 | 49.38 | 49.2101 | 8444 |
| 1739575800 | 49.24 | 0 | 0.00 | 49.24 | 49.31 | 49.24 | 455646 |
| 1739489400 | 49.24 | 0.33 | 0.67 | 49 | 49.2499 | 48.96 | 5799 |
| 1739403000 | 48.9111 | -0.15 | -0.30 | 48.76 | 48.96 | 48.76 | 4210 |
| 1739316600 | 49.06 | 0 | 0.00 | 48.94 | 49.0679 | 48.94 | 7018 |
| 1739230200 | 49.06 | 0.22 | 0.45 | 48.84 | 49.07 | 48.84 | 18927 |
| 1738971000 | 48.84 | -0.28 | -0.57 | 49.12 | 49.16 | 48.77 | 125490 |
| 1738884600 | 49.12 | 0.17 | 0.35 | 49.075 | 49.12 | 48.9 | 7957 |
| 1738798200 | 48.95 | 0.08 | 0.16 | 48.72 | 48.955 | 48.705 | 12896 |
| 1738711800 | 48.87 | 0.26 | 0.53 | 48.68 | 48.88 | 48.66 | 14345 |
| 1738625400 | 48.61 | -0.25 | -0.51 | 48.27 | 48.7565 | 48.23 | 36666 |
| 1738366200 | 48.86 | -0.14 | -0.29 | 49.125 | 49.21 | 48.8 | 7133 |
| 1738279800 | 49 | 0.16 | 0.33 | 48.95 | 49.05 | 48.7401 | 39853 |
| 1738193400 | 48.84 | -0.15 | -0.31 | 48.97 | 48.97 | 48.7 | 21787 |
| 1738107000 | 48.99 | 0.29 | 0.60 | 48.67 | 48.99 | 48.61 | 9248 |
| 1738020600 | 48.7 | -0.43 | -0.88 | 48.64 | 48.7 | 48.52 | 22456 |
| 1737761400 | 49.13 | 0.07 | 0.14 | 49.25 | 49.25 | 49.07 | 19383 |
| 1737675000 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
| 1737588600 | 49.06 | 0.21 | 0.43 | 49.01 | 49.11 | 48.96 | 28478 |
| 1737502200 | 48.85 | 0.22 | 0.46 | 48.64 | 48.8937 | 48.6 | 32200 |
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
