Premium
Innovator US Equity Buffer ETF March (BMAR)
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 | 0.6543 | 1.40468012022 | 46.58 | 47.2135 | 46.58 | 5640 | 47.07741812 | SP |
| 4 | 0.6443 | 1.38291478858 | 46.59 | 47.2135 | 45.65 | 13469 | 46.30673543 | SP |
| 12 | 2.3443 | 5.22232122967 | 44.89 | 47.2135 | 44.89 | 9099 | 46.17404929 | SP |
| 26 | 3.5939 | 8.23525907187 | 43.6404 | 47.2135 | 41.02 | 11191 | 44.9423729 | SP |
| 52 | 7.0368 | 17.5055662666 | 40.1975 | 47.2135 | 40.0804 | 22945 | 42.17288653 | SP |
| 156 | 13.533 | 40.1557209959 | 33.7013 | 47.2135 | 29.68 | 16102 | 37.86847913 | SP |
| 260 | 20.5343 | 76.9074906367 | 26.7 | 47.2135 | 20.8421 | 14240 | 35.18028128 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 47.2343 | 0.03 | 0.07 | 47.2 | 47.28 | 47.2 | 3274 |
| 1737675000 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1737588600 | 47.2 | 0.14 | 0.29 | 47.0632 | 47.2082 | 47.0632 | 3412 |
| 1737502200 | 47.0632 | 0.21 | 0.46 | 46.96 | 47.1095 | 46.9019 | 12445 |
| 1737156600 | 46.85 | 0.27 | 0.58 | 46.58 | 46.8767 | 46.58 | 1061 |
| 1737070200 | 46.58 | -0.07 | -0.15 | 46.6491 | 46.7177 | 46.55 | 13025 |
| 1736983800 | 46.6491 | 0.63 | 1.36 | 46.44 | 46.6491 | 46.44 | 5884 |
| 1736897400 | 46.0225 | 0.03 | 0.07 | 46.11 | 46.18 | 45.89 | 14051 |
| 1736811000 | 45.99 | 0.06 | 0.13 | 45.93 | 45.99 | 45.65 | 3680 |
| 1736551800 | 45.93 | -0.44 | -0.95 | 46.12 | 46.12 | 45.78 | 57335 |
| 1736379000 | 46.3693 | 0.08 | 0.17 | 46.26 | 46.3693 | 46.16 | 1621 |
| 1736292600 | 46.29 | -0.3 | -0.64 | 46.76 | 46.7787 | 46.29 | 21955 |
| 1736206200 | 46.5878 | 0.12 | 0.26 | 46.54 | 46.75 | 46.54 | 4330 |
| 1735947000 | 46.4687 | 0.41 | 0.89 | 46.21 | 46.475 | 46.21 | 57819 |
| 1735860600 | 46.06 | -0.08 | -0.17 | 46.1405 | 46.352 | 45.92 | 8898 |
| 1735687800 | 46.1405 | -0.15 | -0.33 | 46.38 | 46.38 | 46.1405 | 1927 |
| 1735601400 | 46.2932 | -0.2 | -0.42 | 46.21 | 46.3318 | 46.06 | 5680 |
| 1735342200 | 46.4906 | -0.2 | -0.43 | 46.59 | 46.59 | 46.336 | 2294 |
| 1735255800 | 46.6933 | 0.01 | 0.03 | 46.65 | 46.72 | 46.61 | 6697 |
| 1735077840 | 46.6801 | 0.28 | 0.60 | 46.4 | 46.6801 | 46.4 | 6791 |
| 1734996600 | 46.4 | 0.2 | 0.43 | 46.22 | 46.4 | 46.12 | 9571 |
| 1734737400 | 46.2013 | 0.38 | 0.83 | 45.72 | 46.393 | 45.72 | 14586 |
| 1734651000 | 45.82 | -0.15 | -0.32 | 46.18 | 46.18 | 45.82 | 9584 |
| 1734564600 | 45.9659 | -0.67 | -1.44 | 46.6361 | 46.6527 | 45.93 | 22307 |
| 1734478200 | 46.6361 | -0.06 | -0.13 | 46.65 | 46.6572 | 46.606 | 1995 |
| 1734391800 | 46.695 | 0.04 | 0.09 | 46.6513 | 46.7649 | 46.65 | 6464 |
| 1734132600 | 46.6513 | 0.02 | 0.04 | 46.6347 | 46.74 | 46.57 | 1889 |
| 1734046200 | 46.6347 | -0.06 | -0.13 | 46.67 | 46.69 | 46.59 | 4712 |
| 1733959800 | 46.695 | 0.14 | 0.29 | 46.5593 | 46.7479 | 46.5593 | 5948 |
| 1733873400 | 46.5593 | -0.01 | -0.02 | 46.6 | 46.61 | 46.53 | 3091 |
| 1733787000 | 46.5668 | -0.1 | -0.21 | 46.74 | 46.74 | 46.5516 | 3184 |
| 1733527800 | 46.6648 | 0.03 | 0.07 | 46.6308 | 46.7189 | 46.63 | 2194 |
| 1733441400 | 46.6308 | -0.02 | -0.04 | 46.67 | 46.67 | 46.59 | 9003 |
| 1733355000 | 46.6508 | 0.11 | 0.24 | 46.72 | 46.72 | 46.59 | 2341 |
| 1733268600 | 46.54 | -0.02 | -0.04 | 46.5598 | 46.63 | 46.5 | 6322 |
| 1733182200 | 46.5598 | 0.03 | 0.07 | 46.5251 | 46.56 | 46.49 | 19687 |
| 1732917840 | 46.5251 | 0.13 | 0.29 | 46.41 | 46.5251 | 46.41 | 233 |
| 1732750200 | 46.3903 | -0.04 | -0.09 | 46.432 | 46.432 | 46.32 | 6679 |
| 1732663800 | 46.432 | 0.12 | 0.26 | 46.313 | 46.4494 | 46.313 | 4821 |
| 1732577400 | 46.313 | 0.1 | 0.21 | 46.25 | 46.313 | 46.24 | 4098 |
| 1732318200 | 46.2155 | 0.13 | 0.27 | 46.0893 | 46.2155 | 46.0893 | 6348 |
| 1732231800 | 46.0893 | 0.14 | 0.30 | 45.9534 | 46.0893 | 45.94 | 3179 |
| 1732145400 | 45.9534 | -0.02 | -0.05 | 45.95 | 45.9534 | 45.77 | 2763 |
| 1732059000 | 45.9762 | 0.09 | 0.19 | 45.75 | 46.009 | 45.75 | 5213 |
| 1731972600 | 45.8903 | 0.11 | 0.24 | 45.7813 | 45.9681 | 45.7813 | 4121 |
| 1731713400 | 45.7813 | -0.29 | -0.64 | 45.97 | 45.97 | 45.705 | 3781 |
| 1731627000 | 46.0757 | -0.09 | -0.18 | 46.13 | 46.22 | 46.04 | 4459 |
| 1731540600 | 46.1608 | 0.03 | 0.06 | 46.16 | 46.2596 | 46.09 | 7362 |
| 1731454200 | 46.1349 | -0.01 | -0.02 | 46.145 | 46.21 | 46.1 | 3770 |
| 1731367800 | 46.145 | -0.01 | -0.03 | 46.3 | 46.3 | 46.1111 | 7238 |
| 1731108600 | 46.1569 | 0.08 | 0.17 | 46.0801 | 46.2 | 46.0801 | 14443 |
| 1731022200 | 46.0801 | 0.16 | 0.36 | 45.95 | 46.16 | 45.95 | 7997 |
| 1730935800 | 45.9152 | 0.64 | 1.41 | 45.83 | 45.9152 | 45.82 | 2599 |
| 1730849400 | 45.2748 | 0.35 | 0.78 | 44.9255 | 45.2794 | 44.9255 | 15919 |
| 1730763000 | 44.9255 | -0.06 | -0.14 | 44.95 | 45.01 | 44.89 | 7072 |
| 1730500200 | 44.9887 | 0.1 | 0.22 | 44.89 | 45.1699 | 44.89 | 27399 |
| 1730413800 | 44.89 | -0.49 | -1.07 | 45.3775 | 45.3775 | 44.89 | 9300 |
| 1730327400 | 45.3775 | -0.09 | -0.19 | 45.4661 | 45.4899 | 45.37 | 30492 |
| 1730241000 | 45.4661 | 0.04 | 0.08 | 45.43 | 45.4941 | 45.33 | 4502 |
| 1730154600 | 45.43 | 0.11 | 0.23 | 45.3246 | 45.4792 | 45.3246 | 6759 |
| 1729895400 | 45.3246 | -0.03 | -0.07 | 45.3578 | 45.495 | 45.28 | 775 |
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
