Premium
Innovator US Equity Buffer ETF September (BSEP)
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 | -0.0828 | -0.188353048226 | 43.96 | 44.03 | 43.4601 | 7252 | 43.76756762 | SP |
| 4 | 0.8872 | 2.0637357525 | 42.99 | 44.03 | 42.49 | 5627 | 43.39351211 | SP |
| 12 | 0.8172 | 1.89781699954 | 43.06 | 44.03 | 42.49 | 15104 | 43.27467029 | SP |
| 26 | 2.8172 | 6.86117876279 | 41.06 | 44.03 | 38.98 | 25938 | 41.97054169 | SP |
| 52 | 6.2877 | 16.7272775642 | 37.5895 | 44.03 | 37.14 | 21551 | 40.86637583 | SP |
| 156 | 12.0072 | 37.6755569501 | 31.87 | 44.03 | 28.0856 | 27008 | 34.34095666 | SP |
| 260 | 17.7123 | 67.6948889543 | 26.1649 | 44.03 | 20.1677 | 29041 | 32.35538321 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 43.8772 | 0.12 | 0.26 | 43.73 | 43.915 | 43.69 | 7895 |
| 1738193400 | 43.7616 | -0.08 | -0.19 | 43.8443 | 43.8443 | 43.63 | 7882 |
| 1738107000 | 43.8443 | 0.28 | 0.64 | 43.75 | 43.8699 | 43.69 | 1227 |
| 1738020600 | 43.5655 | -0.39 | -0.88 | 43.9509 | 43.9509 | 43.4601 | 11529 |
| 1737761400 | 43.9509 | 0.06 | 0.14 | 43.96 | 44.03 | 43.9 | 7729 |
| 1737675000 | 43.8911 | 0 | 0.00 | 43.8911 | 43.8911 | 43.8911 | 0 |
| 1737588600 | 43.8911 | 0.14 | 0.32 | 43.895 | 43.92 | 43.88 | 2801 |
| 1737502200 | 43.7495 | 0.23 | 0.52 | 43.43 | 43.7899 | 43.43 | 7580 |
| 1737156600 | 43.5218 | 0.23 | 0.53 | 43.41 | 43.5795 | 43.41 | 2232 |
| 1737070200 | 43.293 | -0.02 | -0.04 | 43.3106 | 43.35 | 43.26 | 2582 |
| 1736983800 | 43.3106 | 0.56 | 1.30 | 43.11 | 43.3559 | 43.11 | 3607 |
| 1736897400 | 42.7535 | 0.01 | 0.03 | 42.7408 | 42.8 | 42.6101 | 3946 |
| 1736811000 | 42.7408 | 0.06 | 0.13 | 42.51 | 42.7408 | 42.49 | 6361 |
| 1736551800 | 42.6852 | -0.41 | -0.96 | 42.81 | 42.81 | 42.64 | 7060 |
| 1736379000 | 43.0995 | 0.06 | 0.13 | 43.02 | 43.0995 | 43.01 | 6906 |
| 1736292600 | 43.0443 | -0.29 | -0.66 | 43.43 | 43.43 | 42.95 | 6893 |
| 1736206200 | 43.3321 | 0.11 | 0.26 | 43.42 | 43.51 | 43.3321 | 3191 |
| 1735947000 | 43.2217 | 0.35 | 0.82 | 42.99 | 43.24 | 42.99 | 6241 |
| 1735860600 | 42.8704 | -0.03 | -0.07 | 42.9017 | 43.1525 | 42.77 | 126319 |
| 1735687800 | 42.9017 | -0.18 | -0.41 | 43.15 | 43.15 | 42.9017 | 5620 |
| 1735601400 | 43.0772 | -0.22 | -0.52 | 42.88 | 43.1201 | 42.88 | 21021 |
| 1735342200 | 43.3008 | -0.27 | -0.62 | 43.33 | 43.33 | 43.1282 | 2640 |
| 1735255800 | 43.5711 | 0.02 | 0.04 | 43.47 | 43.6272 | 43.47 | 2100 |
| 1735077840 | 43.5544 | 0.26 | 0.60 | 43.2937 | 43.5699 | 43.2937 | 6834 |
| 1734996600 | 43.2937 | 0.25 | 0.59 | 43.05 | 43.2937 | 42.95 | 3736 |
| 1734737400 | 43.04 | 0.28 | 0.66 | 42.66 | 43.22 | 42.66 | 7352 |
| 1734651000 | 42.7569 | -0.07 | -0.17 | 43.03 | 43.03 | 42.7569 | 11287 |
| 1734564600 | 42.8302 | -0.72 | -1.66 | 43.58 | 43.6167 | 42.8302 | 8401 |
| 1734478200 | 43.5511 | -0.07 | -0.16 | 43.62 | 43.62 | 43.47 | 8167 |
| 1734391800 | 43.62 | 0.08 | 0.19 | 43.5352 | 43.6599 | 43.5352 | 9324 |
| 1734132600 | 43.5352 | 0.01 | 0.01 | 43.53 | 43.64 | 43.47 | 8151 |
| 1734046200 | 43.53 | -0.1 | -0.24 | 43.55 | 43.6296 | 43.51 | 8913 |
| 1733959800 | 43.6348 | 0.17 | 0.40 | 43.4616 | 43.6847 | 43.4616 | 7329 |
| 1733873400 | 43.4616 | -0.06 | -0.13 | 43.5166 | 43.5849 | 43.43 | 6959 |
| 1733787000 | 43.5166 | -0.15 | -0.34 | 43.71 | 43.71 | 43.5 | 4711 |
| 1733527800 | 43.6658 | 0.07 | 0.15 | 43.62 | 43.71 | 43.62 | 2939 |
| 1733441400 | 43.5999 | -0 | -0.00 | 43.6 | 43.62 | 43.59 | 5436 |
| 1733355000 | 43.6 | 0.03 | 0.07 | 43.57 | 43.64 | 43.54 | 9941 |
| 1733268600 | 43.57 | 0.09 | 0.21 | 43.48 | 43.57 | 43.4506 | 20699 |
| 1733182200 | 43.48 | -0.02 | -0.05 | 43.495 | 43.53 | 43.47 | 286797 |
| 1732917840 | 43.5 | 0.19 | 0.45 | 43.28 | 43.5 | 43.28 | 1041 |
| 1732750200 | 43.3061 | -0.02 | -0.06 | 43.29 | 43.36 | 43.27 | 8456 |
| 1732663800 | 43.33 | 0.08 | 0.20 | 43.2453 | 43.41 | 43.2453 | 7125 |
| 1732577400 | 43.2453 | 0.15 | 0.34 | 43.1 | 43.27 | 43.1 | 7881 |
| 1732318200 | 43.1 | 0.12 | 0.28 | 43 | 43.17 | 43 | 17006 |
| 1732231800 | 42.98 | 0.11 | 0.26 | 42.92 | 43.055 | 42.76 | 10974 |
| 1732145400 | 42.8693 | -0.01 | -0.02 | 42.97 | 42.97 | 42.6354 | 17909 |
| 1732059000 | 42.8763 | 0.11 | 0.25 | 42.77 | 42.9256 | 42.65 | 9684 |
| 1731972600 | 42.77 | 0.07 | 0.16 | 42.8 | 42.8953 | 42.68 | 7029 |
| 1731713400 | 42.7002 | -0.34 | -0.78 | 43.0359 | 43.0359 | 42.62 | 7057 |
| 1731627000 | 43.0359 | -0.13 | -0.30 | 43.24 | 43.24 | 42.99 | 7255 |
| 1731540600 | 43.1654 | 0.05 | 0.13 | 43.22 | 43.2754 | 43.09 | 15600 |
| 1731454200 | 43.1107 | -0.05 | -0.12 | 43.25 | 43.25 | 42.99 | 11347 |
| 1731367800 | 43.1607 | 0 | 0.01 | 43.16 | 43.21 | 43.0903 | 7238 |
| 1731108600 | 43.1559 | 0.07 | 0.17 | 43.06 | 43.2399 | 43.06 | 9702 |
| 1731022200 | 43.0825 | 0.13 | 0.31 | 42.95 | 43.1685 | 42.95 | 5472 |
| 1730935800 | 42.95 | 0.74 | 1.75 | 42.82 | 42.95 | 42.75 | 9422 |
| 1730849400 | 42.21 | 0.3 | 0.71 | 41.9143 | 42.25 | 41.9143 | 15706 |
| 1730763000 | 41.9143 | -0.03 | -0.06 | 42.12 | 42.12 | 41.9143 | 2883 |
| 1730500200 | 41.94 | 0.01 | 0.02 | 41.96 | 42.18 | 41.94 | 46379 |
| 1730413800 | 41.9323 | -0.43 | -1.01 | 42.36 | 42.36 | 41.9266 | 4367 |
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
