Premium
Innovator Equity Dual Directional 15 Buffer ETF February (DDFF)
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 | -0.0614 | -0.308078273959 | 19.93 | 19.97 | 19.82 | 79361 | 19.852547 | SP |
| 4 | 0.0086 | 0.043303121853 | 19.86 | 19.97 | 19.72 | 35841 | 19.84566057 | SP |
| 12 | 0.8559 | 4.50172779248 | 19.0127 | 19.97 | 18.9 | 25473 | 19.69588825 | SP |
| 26 | 0.4786 | 2.46828261991 | 19.39 | 19.97 | 18.61 | 52474 | 19.35202078 | SP |
| 52 | 0.4786 | 2.46828261991 | 19.39 | 19.97 | 18.61 | 52474 | 19.35202078 | SP |
| 156 | 0.4786 | 2.46828261991 | 19.39 | 19.97 | 18.61 | 52474 | 19.35202078 | SP |
| 260 | 0.4786 | 2.46828261991 | 19.39 | 19.97 | 18.61 | 52474 | 19.35202078 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 19.8686 | 0.01 | 0.07 | 19.8 | 19.8699 | 19.8 | 8000 |
| 1782426600 | 19.8543 | 0.03 | 0.17 | 19.87 | 19.89 | 19.83 | 293506 |
| 1782340200 | 19.82 | -0.06 | -0.30 | 19.95 | 19.95 | 19.82 | 20811 |
| 1782253800 | 19.88 | -0.06 | -0.28 | 19.82 | 19.9 | 19.82 | 1726 |
| 1782167400 | 19.935 | -0 | -0.02 | 19.93 | 19.97 | 19.92 | 1400 |
| 1781821800 | 19.9395 | 0.08 | 0.40 | 19.93 | 19.94 | 19.9 | 4895 |
| 1781735400 | 19.8602 | -0.11 | -0.55 | 19.96 | 19.96 | 19.8602 | 3025 |
| 1781649000 | 19.97 | 0.03 | 0.14 | 19.94 | 19.97 | 19.92 | 14392 |
| 1781562600 | 19.9415 | 0.09 | 0.46 | 19.88 | 19.97 | 19.88 | 22763 |
| 1781303400 | 19.85 | 0.05 | 0.25 | 19.79 | 19.865 | 19.79 | 8517 |
| 1781217000 | 19.8 | 0.08 | 0.41 | 19.74 | 19.81 | 19.74 | 778 |
| 1781130600 | 19.72 | -0.07 | -0.35 | 19.74 | 19.83 | 19.72 | 45710 |
| 1781044200 | 19.79 | -0.04 | -0.20 | 19.82 | 19.87 | 19.77 | 34225 |
| 1780957800 | 19.83 | 0.04 | 0.20 | 19.94 | 19.94 | 19.83 | 1252 |
| 1780698600 | 19.79 | -0.15 | -0.75 | 19.86 | 19.91 | 19.78 | 130680 |
| 1780612200 | 19.9397 | 0.03 | 0.13 | 19.85 | 19.96 | 19.85 | 45654 |
| 1780525800 | 19.914 | -0.01 | -0.03 | 19.87 | 19.93 | 19.87 | 32144 |
| 1780439400 | 19.92 | -0.03 | -0.15 | 19.87 | 19.96 | 19.87 | 3561 |
| 1780353000 | 19.95 | 0.02 | 0.08 | 19.84 | 19.95 | 19.84 | 6773 |
| 1780093800 | 19.935 | 0.01 | 0.05 | 19.86 | 19.935 | 19.86 | 9167 |
| 1780007400 | 19.9246 | 0.04 | 0.22 | 19.82 | 19.95 | 19.82 | 1094 |
| 1779921000 | 19.8816 | -0.01 | -0.04 | 19.82 | 19.8999 | 19.82 | 4866 |
| 1779834600 | 19.89 | 0.05 | 0.26 | 19.88 | 19.92 | 19.87 | 2091 |
| 1779489000 | 19.8392 | 0.01 | 0.07 | 19.77 | 19.88 | 19.77 | 6197 |
| 1779402600 | 19.8251 | 0.05 | 0.23 | 19.76 | 19.8599 | 19.76 | 1620 |
| 1779316200 | 19.78 | -0.02 | -0.10 | 19.8 | 19.81 | 19.73 | 22884 |
| 1779229800 | 19.8 | -0.01 | -0.05 | 19.75 | 19.8 | 19.72 | 11213 |
| 1779143400 | 19.81 | -0.01 | -0.05 | 19.81 | 19.81 | 19.7501 | 7995 |
| 1778884200 | 19.82 | -0.01 | -0.03 | 19.75 | 19.82 | 19.75 | 464 |
| 1778797800 | 19.8252 | 0.07 | 0.36 | 19.78 | 19.8699 | 19.78 | 11853 |
| 1778711400 | 19.755 | -0.02 | -0.08 | 19.7 | 19.8 | 19.7 | 17293 |
| 1778625000 | 19.77 | -0.03 | -0.13 | 19.775 | 19.78 | 19.71 | 17341 |
| 1778538600 | 19.795 | 0.02 | 0.11 | 19.71 | 19.795 | 19.71 | 2787 |
| 1778279400 | 19.7725 | 0 | 0.01 | 19.82 | 19.82 | 19.74 | 5674 |
| 1778193000 | 19.77 | 0.03 | 0.15 | 19.74 | 19.79 | 19.74 | 3693 |
| 1778106600 | 19.74 | 0.06 | 0.30 | 19.6802 | 19.77 | 19.6802 | 25181 |
| 1778020200 | 19.6802 | 0.04 | 0.21 | 19.61 | 19.72 | 19.61 | 20174 |
| 1777933800 | 19.6389 | -0.03 | -0.16 | 19.69 | 19.7 | 19.6389 | 1655 |
| 1777674600 | 19.6699 | -0.02 | -0.10 | 19.69 | 19.73 | 19.6699 | 12032 |
| 1777588200 | 19.69 | 0.07 | 0.38 | 19.66 | 19.69 | 19.629 | 6197 |
| 1777501800 | 19.6151 | 0.02 | 0.08 | 19.6 | 19.63 | 19.591 | 57631 |
| 1777415400 | 19.6 | -0.03 | -0.18 | 19.51 | 19.62 | 19.51 | 3954 |
| 1777329000 | 19.6346 | 0.01 | 0.06 | 19.6232 | 19.65 | 19.59 | 22196 |
| 1777069800 | 19.6232 | 0.03 | 0.17 | 19.59 | 19.64 | 19.58 | 6797 |
| 1776983400 | 19.59 | -0.02 | -0.10 | 19.56 | 19.61 | 19.54 | 15940 |
| 1776897000 | 19.61 | 0.05 | 0.26 | 19.56 | 19.62 | 19.56 | 61370 |
| 1776810600 | 19.56 | 0.02 | 0.10 | 19.54 | 19.59 | 19.51 | 238143 |
| 1776724200 | 19.54 | -0.03 | -0.14 | 19.5665 | 19.58 | 19.54 | 5235 |
| 1776465000 | 19.5665 | 0.1 | 0.52 | 19.465 | 19.62 | 19.465 | 5374 |
| 1776378600 | 19.465 | 0.02 | 0.13 | 19.44 | 19.51 | 19.44 | 9152 |
| 1776292200 | 19.44 | 0.02 | 0.10 | 19.42 | 19.49 | 19.4119 | 7776 |
| 1776205800 | 19.42 | 0.07 | 0.36 | 19.415 | 19.47 | 19.39 | 56888 |
| 1776119400 | 19.35 | 0.06 | 0.31 | 19.21 | 19.38 | 19.21 | 22026 |
| 1775860200 | 19.29 | 0.01 | 0.05 | 19.28 | 19.31 | 19.27 | 8975 |
| 1775773800 | 19.28 | 0.07 | 0.36 | 19.27 | 19.3 | 19.21 | 24795 |
| 1775687400 | 19.21 | 0.18 | 0.96 | 19.0266 | 19.2499 | 19.0266 | 19661 |
| 1775601000 | 19.0266 | -0 | -0.02 | 19.03 | 19.03 | 18.9 | 19966 |
| 1775514600 | 19.03 | 0.02 | 0.09 | 19.0127 | 19.06 | 19.01 | 2822 |
| 1775169000 | 19.0127 | 0.01 | 0.06 | 19.0005 | 19.04 | 18.61 | 11411 |
| 1775082600 | 19.0005 | 0.07 | 0.39 | 18.94 | 19.05 | 18.94 | 24334 |
| 1774996200 | 18.9271 | 0.3 | 1.59 | 18.63 | 18.98 | 18.63 | 12284 |
| 1774909800 | 18.63 | -0.05 | -0.29 | 18.6849 | 18.77 | 18.63 | 16390 |
| 1774650600 | 18.6849 | -0.17 | -0.88 | 18.8501 | 18.8501 | 18.6849 | 22074 |
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.
