Premium
Innovator US Equity Buffer ETF October (BOCT)
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 | 0.3281 | 0.617541878411 | 53.13 | 53.4401 | 52.87 | 7181 | 53.19379709 | SP |
| 4 | 0.9531 | 1.81525568993 | 52.505 | 53.4401 | 52.18 | 18069 | 52.87157057 | SP |
| 12 | 2.6081 | 5.12900688299 | 50.85 | 53.4401 | 50.77 | 24522 | 51.85508944 | SP |
| 26 | 3.5781 | 7.17341619888 | 49.88 | 53.4401 | 46.84 | 17604 | 50.97635872 | SP |
| 52 | 7.7532 | 16.9636078407 | 45.7049 | 53.4401 | 45.58 | 26929 | 49.28153681 | SP |
| 156 | 17.1481 | 47.2269347287 | 36.31 | 53.4401 | 34.405 | 28376 | 43.31980145 | SP |
| 260 | 21.1181 | 65.3002473717 | 32.34 | 53.4401 | 29.18 | 30642 | 38.28032111 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 53.4581 | 0.16 | 0.31 | 53.29 | 53.4581 | 53.27 | 6268 |
| 1783636200 | 53.295 | 0.21 | 0.40 | 53.1 | 53.3399 | 53.1 | 8749 |
| 1783549800 | 53.0834 | -0.06 | -0.10 | 52.92 | 53.0834 | 52.87 | 8653 |
| 1783463400 | 53.1389 | -0.11 | -0.21 | 53.2501 | 53.2501 | 53.06 | 5105 |
| 1783377000 | 53.2501 | 0.26 | 0.49 | 53.13 | 53.2829 | 53.13 | 6218 |
| 1783031400 | 52.9889 | -0.02 | -0.04 | 53.0119 | 53.13 | 52.831 | 31914 |
| 1782945000 | 53.0119 | -0.01 | -0.02 | 53.0215 | 53.1 | 53.0119 | 122495 |
| 1782858600 | 53.0215 | 0.26 | 0.49 | 52.765 | 53.035 | 52.765 | 18239 |
| 1782772200 | 52.765 | 0.45 | 0.87 | 52.69 | 52.81 | 52.445 | 26664 |
| 1782513000 | 52.31 | -0.12 | -0.23 | 52.2 | 52.575 | 52.18 | 27329 |
| 1782426600 | 52.43 | 0 | 0.00 | 52.4277 | 52.56 | 52.37 | 14892 |
| 1782340200 | 52.4277 | -0.09 | -0.16 | 52.45 | 52.71 | 52.331 | 13508 |
| 1782253800 | 52.5132 | -0.38 | -0.71 | 52.8893 | 52.8893 | 52.4 | 5439 |
| 1782167400 | 52.8893 | -0.06 | -0.11 | 52.95 | 53.04 | 52.81 | 7664 |
| 1781821800 | 52.95 | 0.32 | 0.61 | 52.6282 | 52.98 | 52.6282 | 10790 |
| 1781735400 | 52.6282 | -0.38 | -0.72 | 53.009 | 53.01 | 52.6282 | 1136 |
| 1781649000 | 53.009 | -0.08 | -0.15 | 53.0875 | 53.0999 | 53.009 | 4880 |
| 1781562600 | 53.0875 | 0.53 | 1.00 | 53.03 | 53.1299 | 52.96 | 3813 |
| 1781303400 | 52.56 | 0.16 | 0.30 | 52.505 | 52.63 | 52.3 | 7750 |
| 1781217000 | 52.4046 | 0.54 | 1.05 | 51.86 | 52.4185 | 51.86 | 21409 |
| 1781130600 | 51.86 | -0.5 | -0.96 | 52.15 | 52.37 | 51.86 | 44563 |
| 1781044200 | 52.3611 | -0.07 | -0.13 | 52.58 | 52.58 | 51.801 | 10503 |
| 1780957800 | 52.43 | 0.09 | 0.17 | 52.34 | 52.62 | 52.34 | 7179 |
| 1780698600 | 52.34 | -0.69 | -1.30 | 53.03 | 53.03 | 52.33 | 15507 |
| 1780612200 | 53.03 | 0.06 | 0.11 | 52.86 | 53.07 | 52.86 | 3008 |
| 1780525800 | 52.97 | -0.08 | -0.15 | 52.98 | 53.045 | 52.92 | 17489 |
| 1780439400 | 53.05 | 0.02 | 0.04 | 53.03 | 53.12 | 53 | 14256 |
| 1780353000 | 53.03 | 0.06 | 0.11 | 52.97 | 53.07 | 52.95 | 59224 |
| 1780093800 | 52.97 | 0.09 | 0.17 | 52.88 | 53.04 | 52.88 | 11111 |
| 1780007400 | 52.88 | 0.14 | 0.26 | 52.7435 | 52.9187 | 52.7435 | 7080 |
| 1779921000 | 52.7435 | 0 | 0.00 | 52.6 | 52.7435 | 52.6 | 8895 |
| 1779834600 | 52.7416 | 0.21 | 0.40 | 52.68 | 52.79 | 52.66 | 6840 |
| 1779489000 | 52.53 | 0.09 | 0.17 | 52.44 | 52.625 | 52.44 | 5551 |
| 1779402600 | 52.44 | 0.09 | 0.17 | 52.26 | 52.51 | 52.25 | 5751 |
| 1779316200 | 52.35 | 0.24 | 0.47 | 52.1066 | 52.38 | 52.1066 | 27430 |
| 1779229800 | 52.1066 | -0.14 | -0.26 | 52.08 | 52.23 | 52.07 | 5363 |
| 1779143400 | 52.245 | -0.03 | -0.05 | 52.38 | 52.38 | 52.07 | 6955 |
| 1778884200 | 52.27 | -0.24 | -0.46 | 52.5098 | 52.5098 | 52.24 | 10183 |
| 1778797800 | 52.5098 | 0.23 | 0.44 | 52.32 | 52.54 | 52.32 | 10342 |
| 1778711400 | 52.28 | 0.06 | 0.11 | 52.2233 | 52.35 | 52.18 | 9334 |
| 1778625000 | 52.2233 | 0 | 0.01 | 52.2202 | 52.2233 | 52.05 | 13584 |
| 1778538600 | 52.2202 | 0.02 | 0.04 | 52.21 | 52.31 | 52.2 | 4027 |
| 1778279400 | 52.2002 | 0.21 | 0.41 | 52.13 | 52.2002 | 52.1 | 2105 |
| 1778193000 | 51.9873 | -0.11 | -0.21 | 52.08 | 52.1601 | 51.95 | 9173 |
| 1778106600 | 52.0947 | 0.39 | 0.76 | 51.7002 | 52.0947 | 51.7002 | 9093 |
| 1778020200 | 51.7002 | 0.25 | 0.48 | 51.62 | 51.74 | 51.62 | 4275 |
| 1777933800 | 51.4508 | -0.16 | -0.31 | 51.6 | 51.664 | 51.42 | 2058 |
| 1777674600 | 51.6107 | 0.09 | 0.17 | 51.5247 | 51.73 | 51.5247 | 7727 |
| 1777588200 | 51.5247 | 0.37 | 0.71 | 51.1595 | 51.535 | 51.1595 | 6624 |
| 1777501800 | 51.1595 | -0.03 | -0.05 | 51.1847 | 51.1847 | 51.04 | 4805 |
| 1777415400 | 51.1847 | -0.14 | -0.27 | 51.3245 | 51.3245 | 51.04 | 7137 |
| 1777329000 | 51.3245 | 0.09 | 0.18 | 51.23 | 51.3245 | 51.19 | 4167 |
| 1777069800 | 51.23 | 0.22 | 0.43 | 51.0087 | 51.245 | 51.0087 | 14210 |
| 1776983400 | 51.0087 | -0.13 | -0.25 | 51.08 | 51.18 | 50.77 | 45768 |
| 1776897000 | 51.1384 | 0.37 | 0.73 | 50.77 | 51.149 | 50.77 | 3036 |
| 1776810600 | 50.77 | -0.22 | -0.43 | 50.9893 | 51.1073 | 50.77 | 4498 |
| 1776724200 | 50.9893 | -0.09 | -0.18 | 51.02 | 51.03 | 50.94 | 9915 |
| 1776465000 | 51.0811 | 0.39 | 0.78 | 50.85 | 51.2218 | 50.85 | 612324 |
| 1776378600 | 50.6874 | 0.04 | 0.07 | 50.65 | 50.7 | 50.55 | 15121 |
| 1776292200 | 50.65 | 0.32 | 0.64 | 50.33 | 50.65 | 50.33 | 15251 |
| 1776205800 | 50.33 | 0.4 | 0.79 | 49.98 | 50.36 | 49.98 | 8244 |
| 1776119400 | 49.9336 | 0.37 | 0.74 | 49.52 | 49.9336 | 49.51 | 8281 |
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.
