Premium
Innovator Equity Dual Directional 10 Buffer ETF January (DDTJ)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.115 | 0.573566084788 | 20.05 | 20.155 | 20.02 | 1275 | 20.11837062 | SP |
| 4 | 0.3904 | 1.97424979519 | 19.7746 | 20.155 | 19.76 | 17079 | 19.95265883 | SP |
| 12 | 0.7451 | 3.83678597727 | 19.4199 | 20.155 | 19.35 | 9590 | 19.83273873 | SP |
| 26 | 1.075 | 5.63122053431 | 19.09 | 20.155 | 18.2199 | 15269 | 19.3028333 | SP |
| 52 | 1.155 | 6.07574960547 | 19.01 | 20.155 | 18.2199 | 17054 | 19.27454767 | SP |
| 156 | 1.155 | 6.07574960547 | 19.01 | 20.155 | 18.2199 | 17054 | 19.27454767 | SP |
| 260 | 1.155 | 6.07574960547 | 19.01 | 20.155 | 18.2199 | 17054 | 19.27454767 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 20.165 | 0.06 | 0.32 | 20.1 | 20.165 | 20.1 | 9823 |
| 1783549800 | 20.1 | -0.02 | -0.10 | 20.12 | 20.13 | 20.02 | 1403 |
| 1783463400 | 20.12 | -0.04 | -0.17 | 20.155 | 20.155 | 20.095 | 2385 |
| 1783377000 | 20.155 | 0.08 | 0.41 | 20.0723 | 20.155 | 20.0723 | 995 |
| 1783031400 | 20.0723 | 0.02 | 0.11 | 20.05 | 20.115 | 20.05 | 316 |
| 1782945000 | 20.05 | -0.04 | -0.17 | 20.085 | 20.09 | 20.04 | 2389 |
| 1782858600 | 20.085 | 0.07 | 0.32 | 20.02 | 20.085 | 20.02 | 524 |
| 1782772200 | 20.02 | 0.09 | 0.46 | 19.9293 | 20.02 | 19.9293 | 177 |
| 1782513000 | 19.9293 | 0.01 | 0.05 | 19.92 | 19.9293 | 19.88 | 118 |
| 1782426600 | 19.92 | 0.01 | 0.05 | 19.9099 | 19.92 | 19.88 | 1755 |
| 1782340200 | 19.9099 | -0.02 | -0.10 | 19.93 | 19.94 | 19.9099 | 129 |
| 1782253800 | 19.93 | -0.1 | -0.50 | 20.03 | 20.03 | 19.93 | 0 |
| 1782167400 | 20.03 | -0.03 | -0.12 | 20.055 | 20.055 | 20.03 | 300 |
| 1781821800 | 20.055 | 0.11 | 0.53 | 19.9492 | 20.055 | 19.9492 | 1450 |
| 1781735400 | 19.9492 | -0.13 | -0.65 | 20.0799 | 20.0799 | 19.9492 | 125 |
| 1781649000 | 20.0799 | -0.01 | -0.05 | 20.09 | 20.14 | 20.0799 | 962 |
| 1781562600 | 20.09 | 0.16 | 0.80 | 19.93 | 20.09 | 19.93 | 33080 |
| 1781303400 | 19.93 | 0.02 | 0.13 | 19.905 | 19.95 | 19.905 | 260968 |
| 1781217000 | 19.905 | 0.13 | 0.66 | 19.7746 | 19.905 | 19.76 | 352 |
| 1781130600 | 19.7746 | -0.11 | -0.57 | 19.888 | 19.888 | 19.7746 | 0 |
| 1781044200 | 19.888 | -0.04 | -0.19 | 19.925 | 20 | 19.75 | 3997 |
| 1780957800 | 19.925 | 0.03 | 0.15 | 19.8948 | 19.945 | 19.8948 | 2000 |
| 1780698600 | 19.8948 | -0.2 | -0.97 | 20.09 | 20.09 | 19.88 | 5799 |
| 1780612200 | 20.09 | 0.04 | 0.17 | 20.055 | 20.09 | 20.05 | 1876 |
| 1780525800 | 20.055 | -0.04 | -0.17 | 20.09 | 20.09 | 20.055 | 1629 |
| 1780439400 | 20.09 | 0.02 | 0.07 | 20.075 | 20.09 | 20.075 | 61 |
| 1780353000 | 20.075 | 0.01 | 0.05 | 20.065 | 20.12 | 20.065 | 1687 |
| 1780093800 | 20.065 | 0.03 | 0.12 | 20.04 | 20.07 | 20.04 | 2355 |
| 1780007400 | 20.04 | 0.04 | 0.23 | 19.995 | 20.04 | 19.995 | 9435 |
| 1779921000 | 19.995 | 0.01 | 0.03 | 19.9885 | 20.02 | 19.96 | 2449 |
| 1779834600 | 19.9885 | 0.05 | 0.26 | 19.9358 | 20.01 | 19.9358 | 528 |
| 1779489000 | 19.9358 | 0.03 | 0.13 | 19.91 | 19.955 | 19.91 | 1472 |
| 1779402600 | 19.91 | 0.05 | 0.25 | 19.92 | 19.92 | 19.83 | 18194 |
| 1779316200 | 19.86 | 0.06 | 0.30 | 19.8006 | 19.88 | 19.8006 | 2226 |
| 1779229800 | 19.8006 | -0.04 | -0.23 | 19.75 | 19.85 | 19.75 | 353 |
| 1779143400 | 19.8453 | 0.01 | 0.03 | 19.8402 | 19.85 | 19.82 | 1046 |
| 1778884200 | 19.8402 | -0.07 | -0.38 | 19.915 | 19.915 | 19.8 | 13846 |
| 1778797800 | 19.915 | 0.05 | 0.23 | 19.8699 | 19.95 | 19.8699 | 4092 |
| 1778711400 | 19.8699 | 0.04 | 0.20 | 19.91 | 19.91 | 19.83 | 5980 |
| 1778625000 | 19.83 | 0 | 0.01 | 19.8289 | 19.83 | 19.73 | 918 |
| 1778538600 | 19.8289 | -0 | -0.01 | 19.83 | 19.85 | 19.82 | 1545 |
| 1778279400 | 19.83 | 0.05 | 0.28 | 19.75 | 19.83 | 19.75 | 873 |
| 1778193000 | 19.775 | -0.02 | -0.10 | 19.795 | 19.81 | 19.775 | 1779 |
| 1778106600 | 19.795 | 0.11 | 0.55 | 19.6863 | 19.82 | 19.6863 | 7171 |
| 1778020200 | 19.6863 | 0.06 | 0.31 | 19.625 | 19.705 | 19.625 | 1891 |
| 1777933800 | 19.625 | -0.04 | -0.19 | 19.72 | 19.72 | 19.57 | 32654 |
| 1777674600 | 19.6622 | 0.02 | 0.08 | 19.75 | 19.75 | 19.6622 | 4339 |
| 1777588200 | 19.6466 | 0.11 | 0.57 | 19.5354 | 19.67 | 19.5354 | 20158 |
| 1777501800 | 19.5354 | 0.01 | 0.05 | 19.5254 | 19.5699 | 19.5254 | 150 |
| 1777415400 | 19.5254 | -0.05 | -0.28 | 19.58 | 19.58 | 19.48 | 1472 |
| 1777329000 | 19.58 | 0.01 | 0.08 | 19.565 | 19.62 | 19.53 | 9723 |
| 1777069800 | 19.565 | 0.07 | 0.36 | 19.4948 | 19.58 | 19.4948 | 10546 |
| 1776983400 | 19.4948 | -0.04 | -0.19 | 19.5311 | 19.5311 | 19.42 | 2231 |
| 1776897000 | 19.5311 | 0.1 | 0.52 | 19.43 | 19.5311 | 19.43 | 653 |
| 1776810600 | 19.43 | -0.06 | -0.30 | 19.4881 | 19.55 | 19.43 | 1390 |
| 1776724200 | 19.4881 | -0.03 | -0.16 | 19.5198 | 19.5198 | 19.4881 | 0 |
| 1776465000 | 19.5198 | 0.11 | 0.57 | 19.4099 | 19.57 | 19.4099 | 14178 |
| 1776378600 | 19.4099 | -0.01 | -0.05 | 19.4199 | 19.4499 | 19.35 | 48489 |
| 1776292200 | 19.4199 | 0.11 | 0.59 | 19.3059 | 19.42 | 19.29 | 7275 |
| 1776205800 | 19.3059 | 0.11 | 0.60 | 19.1913 | 19.33 | 19.1913 | 1076 |
| 1776119400 | 19.1913 | 0.12 | 0.63 | 19.0717 | 19.1913 | 19.0717 | 2925 |
| 1775860200 | 19.0717 | -0.06 | -0.30 | 19.13 | 19.13 | 19.0717 | 1009 |
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.
