Premium
Innovator Laddered Allocation Buffer ETF (BUFB)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0945 | 0.286450439527 | 32.99 | 33.13 | 32.83 | 26041 | 33.00044215 | SP |
| 4 | 0.5345 | 1.6420890937 | 32.55 | 33.19 | 32.5 | 31840 | 32.93287485 | SP |
| 12 | 0.8345 | 2.58759689922 | 32.25 | 33.61 | 31.92 | 36235 | 32.61772373 | SP |
| 26 | 2.6245 | 8.61621799081 | 30.46 | 33.61 | 30.46 | 27237 | 32.15277489 | SP |
| 52 | 4.5845 | 16.0859649123 | 28.5 | 33.61 | 28.391 | 27478 | 30.9606382 | SP |
| 156 | 8.5525 | 34.8626284037 | 24.532 | 33.61 | 21.3999 | 19213 | 27.98281696 | SP |
| 260 | 8.0145 | 31.9684882329 | 25.07 | 33.61 | 21.3999 | 19152 | 27.98023992 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 33.02 | -0.07 | -0.21 | 32.95 | 33.049999 | 32.869999 | 28181 |
| 1739316600 | 33.09 | 0.01 | 0.03 | 33 | 33.1199 | 32.99 | 23686 |
| 1739230200 | 33.08 | 0.25 | 0.76 | 32.939999 | 33.0899 | 32.939999 | 15813 |
| 1738971000 | 32.83 | -0.18 | -0.55 | 33.13 | 33.13 | 32.83 | 23776 |
| 1738884600 | 33.009999 | 0.05 | 0.14 | 32.99 | 33.11 | 32.979999 | 37369 |
| 1738798200 | 32.9625 | 0.11 | 0.34 | 32.865 | 33.009999 | 32.8215 | 19029 |
| 1738711800 | 32.85 | 0.07 | 0.21 | 32.759999 | 32.97 | 32.759999 | 16761 |
| 1738625400 | 32.78 | -0.14 | -0.43 | 32.619999 | 32.889899 | 32.54 | 21757 |
| 1738366200 | 32.92 | -0.11 | -0.33 | 33.17 | 33.17 | 32.83 | 15751 |
| 1738279800 | 33.03 | 0.1 | 0.30 | 32.9 | 33.08 | 32.890099 | 64607 |
| 1738193400 | 32.93 | -0.08 | -0.24 | 33.04 | 33.04 | 32.799999 | 41738 |
| 1738107000 | 33.009999 | 0.17 | 0.52 | 32.95 | 33.029899 | 32.79 | 82955 |
| 1738020600 | 32.84 | -0.23 | -0.70 | 32.619999 | 32.84 | 32.619999 | 25914 |
| 1737761400 | 33.07 | 0.04 | 0.12 | 33.189999 | 33.189999 | 32.9869 | 17766 |
| 1737675000 | 33.03 | 0 | 0.00 | 33.03 | 33.03 | 33.03 | 0 |
| 1737588600 | 33.03 | 0.1 | 0.30 | 32.96 | 33.06 | 32.891399 | 28494 |
| 1737502200 | 32.93 | 0.18 | 0.55 | 32.99 | 32.99 | 32.729999 | 36840 |
| 1737156600 | 32.7483 | 0.21 | 0.66 | 32.65 | 32.83 | 32.619999 | 41654 |
| 1737070200 | 32.5342 | -0.05 | -0.14 | 32.549999 | 32.659999 | 32.5 | 29974 |
| 1736983800 | 32.58 | 0.43 | 1.34 | 32.15 | 32.6299 | 32.15 | 26018 |
| 1736897400 | 32.15 | -0.02 | -0.06 | 32.21 | 32.32 | 32.085 | 9461 |
| 1736811000 | 32.1693 | -0.01 | -0.03 | 32 | 32.2 | 31.975 | 14685 |
| 1736551800 | 32.18 | -0.2 | -0.62 | 32.43 | 32.43 | 32.009999 | 55913 |
| 1736379000 | 32.38 | 0.01 | 0.03 | 32.27 | 32.4899 | 32.27 | 37932 |
| 1736292600 | 32.369799 | -0.28 | -0.86 | 32.7 | 32.75 | 32.36 | 131724 |
| 1736206200 | 32.65 | 0.13 | 0.40 | 32.75 | 32.78 | 32.550199 | 146412 |
| 1735947000 | 32.5197 | 0.24 | 0.73 | 32.47 | 32.57 | 32.34 | 204282 |
| 1735860600 | 32.2841 | -0.02 | -0.05 | 32.3007 | 32.42 | 32.125 | 38789 |
| 1735687800 | 32.3007 | -0.07 | -0.20 | 32.52 | 32.52 | 32.2571 | 17159 |
| 1735601400 | 32.3666 | -0.14 | -0.44 | 32.46 | 32.49 | 32.24 | 21963 |
| 1735342200 | 32.5111 | -0.2 | -0.61 | 32.63 | 32.6394 | 32.4309 | 11224 |
| 1735255800 | 32.709899 | 0.04 | 0.13 | 32.53 | 32.74 | 32.53 | 7475 |
| 1735077840 | 32.6682 | 0.17 | 0.54 | 32.493699 | 32.679 | 32.493699 | 2994 |
| 1734996600 | 32.493699 | 0.13 | 0.40 | 32.43 | 32.52 | 32.299999 | 17683 |
| 1734737400 | 32.3652 | 0.19 | 0.59 | 31.92 | 32.479999 | 31.92 | 15742 |
| 1734651000 | 32.1764 | 0.02 | 0.05 | 32.27 | 32.3116 | 32.121 | 21752 |
| 1734564600 | 32.159999 | -0.52 | -1.59 | 32.759999 | 32.759999 | 32.1201 | 17387 |
| 1734478200 | 32.68 | -0.07 | -0.21 | 32.759999 | 32.759999 | 32.592399 | 20225 |
| 1734391800 | 32.75 | 0.1 | 0.30 | 32.81 | 32.81 | 32.64 | 13207 |
| 1734132600 | 32.6514 | -0.03 | -0.09 | 32.715 | 32.715 | 32.56 | 9584 |
| 1734046200 | 32.6802 | -0.05 | -0.17 | 32.71 | 32.75 | 32.6 | 43215 |
| 1733959800 | 32.7348 | 0.11 | 0.35 | 32.799999 | 32.799999 | 32.68 | 39562 |
| 1733873400 | 32.620399 | -0.07 | -0.21 | 32.65 | 32.72 | 32.589799 | 14447 |
| 1733787000 | 32.689999 | 0.03 | 0.09 | 32.75 | 32.75 | 32.61 | 12332 |
| 1733527800 | 32.659999 | -0.05 | -0.14 | 32.65 | 32.759999 | 32.65 | 9304 |
| 1733441400 | 32.705 | 0.06 | 0.20 | 32.65 | 32.759999 | 32.6306 | 30405 |
| 1733355000 | 32.64 | 0 | 0.00 | 32.61 | 32.729999 | 32.61 | 17893 |
| 1733268600 | 32.6398 | 0.07 | 0.21 | 32.619999 | 32.6999 | 32.54 | 49003 |
| 1733182200 | 32.57 | -0.01 | -0.05 | 32.479999 | 32.6691 | 32.479999 | 20298 |
| 1732917840 | 32.5848 | 0.12 | 0.38 | 33.61 | 33.61 | 32.5001 | 19808 |
| 1732750200 | 32.46 | -0.1 | -0.29 | 32.39 | 32.5586 | 32.39 | 51598 |
| 1732663800 | 32.5551 | 0.08 | 0.25 | 32.473 | 32.5899 | 32.42 | 23707 |
| 1732577400 | 32.473 | 0.04 | 0.13 | 32.475 | 32.509999 | 32.415 | 13419 |
| 1732318200 | 32.43 | 0.05 | 0.15 | 32.32 | 32.45 | 32.32 | 92478 |
| 1732231800 | 32.38 | 0.16 | 0.50 | 32.25 | 32.38 | 32.2 | 103569 |
| 1732145400 | 32.22 | 0.04 | 0.12 | 32.2 | 32.27 | 32.07 | 17772 |
| 1732059000 | 32.18 | -0.01 | -0.03 | 32.06 | 32.28 | 32.049999 | 30436 |
| 1731972600 | 32.190199 | 0.05 | 0.16 | 32.27 | 32.2797 | 32.1316 | 11585 |
| 1731713400 | 32.14 | -0.2 | -0.61 | 32.2 | 32.28 | 32.0713 | 21309 |
| 1731627000 | 32.3357 | -0.09 | -0.29 | 32.35 | 32.479999 | 32.3357 | 24944 |
| 1731540600 | 32.4299 | 0.05 | 0.15 | 32.27 | 32.47 | 32.27 | 16736 |
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
