Premium
Innovator Buffer Step Up Strategy ETF (BSTP)
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 | 0.2501 | 0.635739705135 | 39.34 | 39.585 | 39.16 | 6744 | 39.43219546 | SP |
| 4 | 0.6001 | 1.53911259297 | 38.99 | 39.585 | 38.67 | 4365 | 39.21548168 | SP |
| 12 | 1.7701 | 4.68032786885 | 37.82 | 39.585 | 37.82 | 5086 | 38.76057468 | SP |
| 26 | 1.9801 | 5.26482318532 | 37.61 | 39.585 | 35.22 | 5564 | 37.75986111 | SP |
| 52 | 4.8401 | 13.9283453237 | 34.75 | 39.585 | 34.5701 | 4237 | 37.18135107 | SP |
| 156 | 12.7201 | 47.3394119836 | 26.87 | 39.585 | 25.6 | 6640 | 31.92350506 | SP |
| 260 | 14.2211 | 56.0569986992 | 25.369 | 39.585 | 22.33 | 7166 | 29.47187797 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 39.4759 | 0.17 | 0.44 | 39.35 | 39.51 | 39.35 | 2522 |
| 1783549800 | 39.3018 | -0.03 | -0.07 | 39.16 | 39.3018 | 39.16 | 1525 |
| 1783463400 | 39.33 | -0.13 | -0.33 | 39.36 | 39.4499 | 39.2403 | 3989 |
| 1783377000 | 39.4584 | 0.22 | 0.57 | 39.34 | 39.53 | 39.34 | 18939 |
| 1783031400 | 39.236 | -0.04 | -0.10 | 39.31 | 39.37 | 39.13 | 5476 |
| 1782945000 | 39.2755 | -0.05 | -0.14 | 39.19 | 39.35 | 39.19 | 1757 |
| 1782858600 | 39.3304 | 0.21 | 0.54 | 39.07 | 39.34 | 39.07 | 4898 |
| 1782772200 | 39.1192 | 0.35 | 0.90 | 39.12 | 39.13 | 38.9701 | 2311 |
| 1782513000 | 38.77 | -0.08 | -0.20 | 38.67 | 38.93 | 38.67 | 1856 |
| 1782426600 | 38.8496 | 0.04 | 0.10 | 39.02 | 39.02 | 38.8496 | 1680 |
| 1782340200 | 38.81 | -0.11 | -0.29 | 38.92 | 38.98 | 38.81 | 1728 |
| 1782253800 | 38.9223 | -0.29 | -0.74 | 38.75 | 39.07 | 38.75 | 16346 |
| 1782167400 | 39.2127 | -0.07 | -0.19 | 39.28 | 39.3994 | 39.17 | 1808 |
| 1781821800 | 39.2854 | 0.28 | 0.72 | 39.22 | 39.3599 | 39.178 | 6550 |
| 1781735400 | 39.0056 | -0.34 | -0.87 | 39.32 | 39.33 | 38.9201 | 2164 |
| 1781649000 | 39.349 | -0.09 | -0.23 | 39.35 | 39.43 | 39.349 | 3373 |
| 1781562600 | 39.438 | 0.42 | 1.09 | 39.27 | 39.445 | 39.27 | 976 |
| 1781303400 | 39.0137 | 0.11 | 0.28 | 38.99 | 39.07 | 38.8986 | 673 |
| 1781217000 | 38.9045 | 0.38 | 1.00 | 38.56 | 38.9045 | 38.52 | 3377 |
| 1781130600 | 38.52 | -0.32 | -0.83 | 38.67 | 38.88 | 38.52 | 7055 |
| 1781044200 | 38.842 | -0.08 | -0.21 | 39.01 | 39.14 | 38.46 | 4621 |
| 1780957800 | 38.925 | 0.08 | 0.22 | 38.96 | 39.07 | 38.925 | 3544 |
| 1780698600 | 38.84 | -0.64 | -1.62 | 39.22 | 39.22 | 38.84 | 1657 |
| 1780612200 | 39.4788 | 0.1 | 0.24 | 39.22 | 39.48 | 39.22 | 1278 |
| 1780525800 | 39.3829 | -0.12 | -0.32 | 39.38 | 39.41 | 39.38 | 867 |
| 1780439400 | 39.5078 | 0.03 | 0.07 | 39.49 | 39.51 | 39.4601 | 11140 |
| 1780353000 | 39.4814 | 0.02 | 0.06 | 39.46 | 39.55 | 39.425 | 3830 |
| 1780093800 | 39.4595 | 0.09 | 0.23 | 39.46 | 39.46 | 39.4 | 5686 |
| 1780007400 | 39.3671 | 0.13 | 0.33 | 39.15 | 39.4 | 39.15 | 3207 |
| 1779921000 | 39.2392 | -0 | -0.01 | 39.25 | 39.25 | 39.2392 | 347 |
| 1779834600 | 39.2435 | 0.13 | 0.33 | 39.36 | 39.36 | 39.2435 | 265 |
| 1779489000 | 39.1134 | 0.11 | 0.28 | 39.24 | 39.24 | 39.06 | 2337 |
| 1779402600 | 39.0054 | 0.11 | 0.27 | 38.88 | 39.06 | 38.84 | 6292 |
| 1779316200 | 38.9 | 0.19 | 0.49 | 38.95 | 38.965 | 38.9 | 4356 |
| 1779229800 | 38.7116 | -0.15 | -0.38 | 38.7 | 38.74 | 38.62 | 13303 |
| 1779143400 | 38.8611 | 0 | 0.00 | 38.86 | 38.8611 | 38.7001 | 1256 |
| 1778884200 | 38.86 | -0.2 | -0.51 | 38.89 | 38.965 | 38.85 | 728 |
| 1778797800 | 39.06 | 0.12 | 0.30 | 39.08 | 39.14 | 39.06 | 5401 |
| 1778711400 | 38.945 | 0.11 | 0.29 | 38.76 | 38.9855 | 38.76 | 2203 |
| 1778625000 | 38.8341 | -0.02 | -0.06 | 38.88 | 38.88 | 38.63 | 7168 |
| 1778538600 | 38.857 | 0.02 | 0.04 | 38.91 | 38.91 | 38.8 | 15004 |
| 1778279400 | 38.8416 | 0.2 | 0.51 | 38.95 | 38.95 | 38.8 | 4521 |
| 1778193000 | 38.6437 | -0.09 | -0.24 | 38.99 | 38.99 | 38.64 | 4885 |
| 1778106600 | 38.7359 | 0.32 | 0.84 | 38.595 | 38.75 | 38.595 | 8383 |
| 1778020200 | 38.4114 | 0.19 | 0.51 | 38.405 | 38.48 | 38.405 | 6745 |
| 1777933800 | 38.2177 | -0.12 | -0.32 | 38.44 | 38.44 | 38.15 | 3118 |
| 1777674600 | 38.3385 | 0.04 | 0.11 | 38.34 | 38.38 | 38.3385 | 2657 |
| 1777588200 | 38.2982 | 0.22 | 0.58 | 38.105 | 38.33 | 38.105 | 2061 |
| 1777501800 | 38.0775 | -0.02 | -0.05 | 38.05 | 38.14 | 38.01 | 16392 |
| 1777415400 | 38.0947 | -0.06 | -0.16 | 38.03 | 38.0947 | 38.03 | 3135 |
| 1777329000 | 38.1554 | 0 | 0.01 | 38.145 | 38.18 | 38.11 | 5846 |
| 1777069800 | 38.1522 | 0.17 | 0.44 | 38.02 | 38.1649 | 38.02 | 2043 |
| 1776983400 | 37.9859 | -0.07 | -0.20 | 38.03 | 38.04 | 37.95 | 5436 |
| 1776897000 | 38.0606 | 0.19 | 0.50 | 38.08 | 38.08 | 37.99 | 1957 |
| 1776810600 | 37.8717 | -0.12 | -0.31 | 38.13 | 38.13 | 37.86 | 15356 |
| 1776724200 | 37.99 | -0.06 | -0.17 | 37.98 | 38.0638 | 37.95 | 2741 |
| 1776465000 | 38.0539 | 0.25 | 0.67 | 37.82 | 38.1394 | 37.82 | 21159 |
| 1776378600 | 37.8 | 0.01 | 0.03 | 37.7 | 37.82 | 37.7 | 7414 |
| 1776292200 | 37.7902 | 0.15 | 0.40 | 37.75 | 37.7902 | 37.65 | 2516 |
| 1776205800 | 37.6397 | 0.22 | 0.59 | 37.7 | 37.7 | 37.5 | 5148 |
| 1776119400 | 37.4206 | 0.24 | 0.64 | 37.14 | 37.4206 | 37.14 | 2566 |
| 1775860200 | 37.1833 | 0.01 | 0.04 | 37.22 | 37.24 | 37.1833 | 945 |
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.
