Premium
Innovator Ibd Breakout Opportunities ETF (BOUT)
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 | -0.9126 | -2.21720116618 | 41.16 | 41.16 | 39.74 | 1774 | 40.59991398 | SP |
| 4 | 0.1174 | 0.292549215051 | 40.13 | 41.63 | 39.4024 | 2858 | 40.65139955 | SP |
| 12 | 0.7074 | 1.78907435508 | 39.54 | 42.41 | 38.39 | 3169 | 40.57648585 | SP |
| 26 | 5.5574 | 16.0201787259 | 34.69 | 42.41 | 34.69 | 2658 | 39.13565102 | SP |
| 52 | 6.7574 | 20.177366378 | 33.49 | 42.41 | 32.53 | 2377 | 37.25210977 | SP |
| 156 | 2.8474 | 7.61336898396 | 37.4 | 42.41 | 27.79 | 3198 | 33.97069082 | SP |
| 260 | 17.9574 | 80.5625841184 | 22.29 | 42.41 | 15.05 | 5861 | 33.11435768 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 40.2474 | 0.06 | 0.15 | 39.74 | 40.315 | 39.74 | 343 |
| 1739316600 | 40.1859 | -0.51 | -1.24 | 40.4 | 40.4 | 40.18 | 2188 |
| 1739230200 | 40.6912 | 0.15 | 0.38 | 40.91 | 40.91 | 40.6301 | 1647 |
| 1738971000 | 40.5391 | -0.41 | -0.99 | 41 | 41 | 40.5391 | 1825 |
| 1738884600 | 40.9442 | 0.01 | 0.02 | 41.16 | 41.16 | 40.9 | 2868 |
| 1738798200 | 40.9363 | 0.47 | 1.15 | 40.54 | 40.9363 | 40.54 | 725 |
| 1738711800 | 40.4692 | 0.23 | 0.57 | 40.29 | 40.4692 | 40.29 | 2246 |
| 1738625400 | 40.2404 | -0.3 | -0.74 | 39.62 | 40.43 | 39.62 | 2322 |
| 1738366200 | 40.5414 | -0.22 | -0.55 | 41.05 | 41.06 | 40.5414 | 1835 |
| 1738279800 | 40.7653 | 0.69 | 1.73 | 40.39 | 40.7653 | 40.39 | 341 |
| 1738193400 | 40.0704 | 0.05 | 0.13 | 40.24 | 40.24 | 40.07 | 921 |
| 1738107000 | 40.0191 | 0.62 | 1.57 | 39.62 | 40.0191 | 39.6 | 2090 |
| 1738020600 | 39.4024 | -1.89 | -4.57 | 40.25 | 40.25 | 39.4024 | 2294 |
| 1737761400 | 41.2886 | 0.17 | 0.42 | 41.58 | 41.6299 | 41.2886 | 5656 |
| 1737675000 | 41.1151 | 0 | 0.00 | 41.1151 | 41.1151 | 41.1151 | 0 |
| 1737588600 | 41.1151 | -0.23 | -0.57 | 41.63 | 41.63 | 41.1151 | 10455 |
| 1737502200 | 41.3497 | 0.81 | 1.99 | 41.13 | 41.3497 | 41.13 | 1267 |
| 1737156600 | 40.543 | 0.29 | 0.71 | 40.54 | 40.63 | 40.29 | 5452 |
| 1737070200 | 40.2553 | 0.5 | 1.27 | 40.13 | 40.3 | 39.98 | 6506 |
| 1736983800 | 39.7507 | 0.66 | 1.68 | 39.93 | 39.93 | 39.73 | 2156 |
| 1736897400 | 39.0923 | 0.48 | 1.25 | 38.93 | 39.0923 | 38.93 | 1142 |
| 1736811000 | 38.6092 | -0.27 | -0.70 | 38.45 | 38.6092 | 38.39 | 1038 |
| 1736551800 | 38.8812 | -0.7 | -1.78 | 38.85 | 38.8812 | 38.513 | 2844 |
| 1736379000 | 39.5839 | 0.03 | 0.07 | 39.22 | 39.5839 | 39.17 | 1605 |
| 1736292600 | 39.5547 | -0.47 | -1.17 | 39.82 | 39.82 | 39.3819 | 12500 |
| 1736206200 | 40.0214 | -0.15 | -0.37 | 40.58 | 40.58 | 39.942 | 2073 |
| 1735947000 | 40.1683 | 0.78 | 1.99 | 39.89 | 40.1683 | 39.89 | 1943 |
| 1735860600 | 39.3852 | 0.32 | 0.81 | 39.53 | 39.675 | 39.1079 | 2166 |
| 1735687800 | 39.0695 | -0.62 | -1.55 | 39.64 | 39.64 | 39.05 | 5758 |
| 1735601400 | 39.6861 | -0.33 | -0.82 | 39.61 | 39.84 | 39.35 | 2818 |
| 1735342200 | 40.0134 | -0.71 | -1.75 | 40.28 | 40.29 | 39.8053 | 2286 |
| 1735255800 | 40.7271 | 0.18 | 0.44 | 40.46 | 40.7271 | 40.38 | 885 |
| 1735077840 | 40.5492 | 0.27 | 0.68 | 40.41 | 40.5492 | 40.41 | 853 |
| 1734996600 | 40.2742 | 0.43 | 1.07 | 39.8 | 40.2907 | 39.8 | 1154 |
| 1734737400 | 39.8475 | 0.25 | 0.64 | 39.33 | 40.19 | 39.29 | 4687 |
| 1734651000 | 39.5927 | 0.1 | 0.26 | 39.63 | 39.865 | 39.48 | 5552 |
| 1734564600 | 39.4919 | -1.49 | -3.63 | 41.14 | 41.14 | 39.3753 | 2174 |
| 1734478200 | 40.9812 | -0.39 | -0.95 | 41.14 | 41.14 | 40.78 | 4492 |
| 1734391800 | 41.3754 | -0.04 | -0.10 | 41.49 | 41.679 | 41.3754 | 3781 |
| 1734132600 | 41.417 | -0.3 | -0.72 | 41.73 | 41.73 | 41.417 | 3185 |
| 1734046200 | 41.7183 | -0.2 | -0.48 | 41.9113 | 42.0669 | 41.7183 | 2415 |
| 1733959800 | 41.92 | 0.73 | 1.76 | 41.5 | 42.07 | 41.4912 | 5132 |
| 1733873400 | 41.1936 | -0.3 | -0.73 | 41.43 | 41.51 | 41.1936 | 1163 |
| 1733787000 | 41.495 | -0.91 | -2.15 | 42.37 | 42.37 | 41.479 | 4245 |
| 1733527800 | 42.4084 | 0.3 | 0.72 | 42.23 | 42.41 | 42.23 | 1445 |
| 1733441400 | 42.1064 | -0.22 | -0.52 | 42.39 | 42.39 | 42.1064 | 2822 |
| 1733355000 | 42.3259 | 0.73 | 1.77 | 41.95 | 42.3787 | 41.95 | 7428 |
| 1733268600 | 41.5911 | 0.71 | 1.74 | 41.25 | 41.61 | 41.21 | 4708 |
| 1733182200 | 40.878 | 0.03 | 0.07 | 40.89 | 41.09 | 40.878 | 3775 |
| 1732917840 | 40.8477 | 0.03 | 0.07 | 41 | 41.07 | 40.8477 | 1148 |
| 1732750200 | 40.8175 | -0.19 | -0.45 | 41.01 | 41.035 | 40.8039 | 2553 |
| 1732663800 | 41.0029 | -0.23 | -0.55 | 41.01 | 41.05 | 40.89 | 1799 |
| 1732577400 | 41.229 | 0.56 | 1.38 | 40.95 | 41.48 | 40.95 | 4832 |
| 1732318200 | 40.6673 | 0.53 | 1.31 | 40.23 | 40.69 | 40.23 | 2532 |
| 1732231800 | 40.14 | 0.98 | 2.49 | 39.54 | 40.1856 | 39.54 | 5139 |
| 1732145400 | 39.1643 | 0.11 | 0.28 | 39.07 | 39.1643 | 38.782 | 1635 |
| 1732059000 | 39.0561 | 0.32 | 0.83 | 38.5 | 39.0561 | 38.5 | 2425 |
| 1731972600 | 38.7352 | 0.03 | 0.07 | 38.8 | 38.877 | 38.7352 | 1617 |
| 1731713400 | 38.7079 | -0.48 | -1.22 | 38.88 | 39.005 | 38.685 | 2470 |
| 1731627000 | 39.1851 | -0.43 | -1.10 | 39.41 | 39.42 | 39.1851 | 522 |
| 1731540600 | 39.6196 | -0.55 | -1.38 | 40.11 | 40.11 | 39.55 | 3609 |
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
