Premium
Innovator US Equity Buffer ETF October (BOCT)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 2.10181257231 | 51.86 | 53.1299 | 51.86 | 7798 | 52.58444327 | SP |
| 4 | 0.69 | 1.32032146958 | 52.26 | 53.1299 | 51.801 | 13471 | 52.62082887 | SP |
| 12 | 4.586 | 9.48225953188 | 48.364 | 53.1299 | 46.84 | 21573 | 51.2264434 | SP |
| 26 | 3.99 | 8.14950980392 | 48.96 | 53.1299 | 46.84 | 17281 | 50.51565721 | SP |
| 52 | 8.7986 | 19.9282468959 | 44.1514 | 53.1299 | 44 | 26064 | 49.03215735 | SP |
| 156 | 17.08 | 47.6163925286 | 35.87 | 53.1299 | 34.405 | 28077 | 43.1224127 | SP |
| 260 | 20.862 | 65.0149588631 | 32.088 | 53.1299 | 29.18 | 30369 | 38.13038955 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860200 | 49.5657 | -0.06 | -0.11 | 49.62 | 49.63 | 49.545 | 3233 |
| 1775773800 | 49.6225 | 0.28 | 0.57 | 49.34 | 49.69 | 49.2868 | 7528 |
| 1775687400 | 49.34 | 0.85 | 1.75 | 49.49 | 49.49 | 49.2401 | 8793 |
| 1775601000 | 48.49 | 0.02 | 0.04 | 48.4696 | 48.49 | 48.17 | 5057 |
| 1775514600 | 48.4696 | 0.17 | 0.36 | 48.3 | 48.52 | 48.3 | 15868 |
| 1775169000 | 48.295 | 0.01 | 0.01 | 48.2887 | 48.3099 | 48.04 | 14709 |
| 1775082600 | 48.2887 | 0.3 | 0.63 | 47.9868 | 48.4458 | 47.9868 | 8744 |
| 1774996200 | 47.9868 | 0.92 | 1.95 | 47.0677 | 48.005 | 47.0677 | 28621 |
| 1774909800 | 47.0677 | -0.08 | -0.17 | 47.1501 | 47.34 | 46.84 | 6435 |
| 1774650600 | 47.1501 | -0.63 | -1.32 | 47.78 | 47.78 | 47.14 | 5902 |
| 1774564200 | 47.78 | -0.58 | -1.21 | 48.364 | 48.364 | 47.74 | 9385 |
| 1774477800 | 48.364 | 0.19 | 0.40 | 48.17 | 48.44 | 48.17 | 6704 |
| 1774391400 | 48.17 | -0.08 | -0.17 | 47.99 | 48.3594 | 47.99 | 10124 |
| 1774305000 | 48.25 | 0.37 | 0.78 | 48.38 | 48.6847 | 48.2401 | 7690 |
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.
