Premium
Innovator US Equity Buffer ETF May (BMAY)
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 | -0.003 | -0.00730940720708 | 41.043 | 41.13 | 40.63 | 4787 | 41.00227881 | SP |
| 4 | 0.73 | 1.81096502109 | 40.31 | 41.13 | 40.03 | 4620 | 40.89437703 | SP |
| 12 | 0.818 | 2.03371289344 | 40.222 | 41.13 | 39.98 | 4759 | 40.55242069 | SP |
| 26 | 3.62 | 9.67397113843 | 37.42 | 41.13 | 36.8814 | 8488 | 39.41090906 | SP |
| 52 | 6.32 | 18.202764977 | 34.72 | 41.13 | 34.62 | 12305 | 37.42231584 | SP |
| 156 | 8.6409 | 26.6701852829 | 32.3991 | 41.13 | 26.95 | 24505 | 31.2665379 | SP |
| 260 | 15.85 | 62.9217943628 | 25.19 | 41.13 | 24.89 | 20607 | 31.0253784 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 41.04 | -0.07 | -0.18 | 41.12 | 41.12 | 40.98 | 3745 |
| 1738884600 | 41.1147 | 0.09 | 0.21 | 41.0288 | 41.1147 | 41.0288 | 4108 |
| 1738798200 | 41.0288 | 0.04 | 0.10 | 40.93 | 41.07 | 40.93 | 7734 |
| 1738711800 | 40.9861 | 0.09 | 0.22 | 40.81 | 40.9861 | 40.81 | 3902 |
| 1738625400 | 40.8947 | -0.06 | -0.16 | 40.9589 | 40.97 | 40.63 | 3872 |
| 1738366200 | 40.9589 | -0.08 | -0.20 | 41.043 | 41.13 | 40.9589 | 4317 |
| 1738279800 | 41.043 | 0.07 | 0.16 | 41.02 | 41.0435 | 40.96 | 7967 |
| 1738193400 | 40.9761 | 0.02 | 0.04 | 40.95 | 40.9761 | 40.89 | 25152 |
| 1738107000 | 40.96 | 0.12 | 0.29 | 41.02 | 41.02 | 40.92 | 2776 |
| 1738020600 | 40.8407 | -0.22 | -0.54 | 40.56 | 40.85 | 40.56 | 4791 |
| 1737761400 | 41.0638 | 0.04 | 0.10 | 41.0505 | 41.0638 | 41.0401 | 209 |
| 1737675000 | 41.0245 | 0 | 0.00 | 41.0245 | 41.0245 | 41.0245 | 0 |
| 1737588600 | 41.0245 | 0.09 | 0.21 | 40.9382 | 41.04 | 40.9382 | 1280 |
| 1737502200 | 40.9382 | 0.13 | 0.32 | 40.85 | 40.9382 | 40.85 | 1429 |
| 1737156600 | 40.8081 | 0.16 | 0.39 | 40.76 | 40.825 | 40.75 | 3835 |
| 1737070200 | 40.6494 | -0.03 | -0.07 | 40.6798 | 40.6798 | 40.61 | 3552 |
| 1736983800 | 40.6798 | 0.39 | 0.98 | 40.2849 | 40.6798 | 40.2849 | 1180 |
| 1736897400 | 40.2849 | 0.04 | 0.10 | 40.28 | 40.31 | 40.21 | 2823 |
| 1736811000 | 40.2428 | 0.04 | 0.10 | 40.2029 | 40.2428 | 40.03 | 2192 |
| 1736551800 | 40.2029 | -0.31 | -0.76 | 40.31 | 40.31 | 40.1696 | 2037 |
| 1736379000 | 40.51 | 0.08 | 0.19 | 40.4 | 40.53 | 40.34 | 12395 |
| 1736292600 | 40.4331 | -0.2 | -0.48 | 40.62 | 40.71 | 40.4 | 1133 |
| 1736206200 | 40.63 | 0.08 | 0.21 | 40.61 | 40.76 | 40.581 | 3081 |
| 1735947000 | 40.5461 | 0.24 | 0.59 | 40.32 | 40.5461 | 40.32 | 633 |
| 1735860600 | 40.3077 | -0.01 | -0.02 | 40.35 | 40.44 | 40.15 | 27590 |
| 1735687800 | 40.3168 | -0.1 | -0.25 | 40.54 | 40.54 | 40.3 | 523 |
| 1735601400 | 40.4164 | -0.1 | -0.24 | 40.3 | 40.47 | 40.245 | 8947 |
| 1735342200 | 40.5152 | -0.16 | -0.40 | 40.678 | 40.678 | 40.42 | 3700 |
| 1735255800 | 40.678 | 0.02 | 0.05 | 40.6578 | 40.678 | 40.64 | 2253 |
| 1735077840 | 40.6578 | 0.19 | 0.48 | 40.4643 | 40.6578 | 40.4643 | 368 |
| 1734996600 | 40.4643 | 0.18 | 0.44 | 40.38 | 40.4643 | 40.27 | 5506 |
| 1734737400 | 40.288 | 0.23 | 0.57 | 40.0583 | 40.4 | 39.99 | 5473 |
| 1734651000 | 40.0583 | -0.06 | -0.16 | 40.24 | 40.24 | 40.0583 | 4219 |
| 1734564600 | 40.1211 | -0.48 | -1.18 | 40.5999 | 40.67 | 40.1211 | 25614 |
| 1734478200 | 40.5999 | -0.05 | -0.13 | 40.52 | 40.5999 | 40.52 | 3025 |
| 1734391800 | 40.6513 | 0.04 | 0.09 | 40.6161 | 40.66 | 40.61 | 1252 |
| 1734132600 | 40.6161 | 0.01 | 0.03 | 40.6 | 40.69 | 40.55 | 10524 |
| 1734046200 | 40.6053 | -0.04 | -0.11 | 40.6 | 40.645 | 40.56 | 8404 |
| 1733959800 | 40.6502 | 0.09 | 0.23 | 40.56 | 40.6581 | 40.56 | 996 |
| 1733873400 | 40.5556 | 0.01 | 0.01 | 40.615 | 40.615 | 40.51 | 4413 |
| 1733787000 | 40.55 | -0.1 | -0.25 | 40.6503 | 40.6503 | 40.55 | 2648 |
| 1733527800 | 40.6503 | 0.04 | 0.10 | 40.61 | 40.6503 | 40.591 | 3266 |
| 1733441400 | 40.61 | -0.02 | -0.05 | 40.6301 | 40.6301 | 40.57 | 7034 |
| 1733355000 | 40.6301 | 0.05 | 0.12 | 40.5822 | 40.6301 | 40.5798 | 657 |
| 1733268600 | 40.5822 | 0.01 | 0.02 | 40.55 | 40.5875 | 40.5101 | 6380 |
| 1733182200 | 40.5751 | 0.03 | 0.07 | 40.545 | 40.5751 | 40.5101 | 2503 |
| 1732917840 | 40.545 | 0.1 | 0.25 | 40.44 | 40.545 | 40.44 | 83 |
| 1732750200 | 40.4438 | -0.03 | -0.07 | 40.472 | 40.472 | 40.42 | 269 |
| 1732663800 | 40.472 | 0.08 | 0.21 | 40.3871 | 40.472 | 40.38 | 1113 |
| 1732577400 | 40.3871 | 0.07 | 0.18 | 40.3143 | 40.39 | 40.3143 | 2507 |
| 1732318200 | 40.3143 | 0.09 | 0.23 | 40.2201 | 40.3143 | 40.2201 | 2751 |
| 1732231800 | 40.2201 | 0.09 | 0.23 | 40.127 | 40.2201 | 40.05 | 354 |
| 1732145400 | 40.127 | -0.02 | -0.05 | 40.1455 | 40.1455 | 40 | 8770 |
| 1732059000 | 40.1455 | 0.06 | 0.14 | 40.0884 | 40.21 | 40 | 2986 |
| 1731972600 | 40.0884 | 0.08 | 0.20 | 40.0079 | 40.0884 | 39.98 | 420 |
| 1731713400 | 40.0079 | -0.21 | -0.53 | 40.222 | 40.222 | 40 | 2018 |
| 1731627000 | 40.222 | -0.06 | -0.14 | 40.32 | 40.32 | 40.21 | 3651 |
| 1731540600 | 40.2793 | 0.03 | 0.08 | 40.26 | 40.3 | 40.22 | 17371 |
| 1731454200 | 40.2455 | -0.04 | -0.11 | 40.28 | 40.28 | 40.22 | 13386 |
| 1731367800 | 40.2898 | 0.02 | 0.04 | 40.36 | 40.36 | 40.23 | 759 |
| 1731108600 | 40.2719 | 0.07 | 0.17 | 40.2055 | 40.2719 | 40.18 | 4542 |
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
