Premium
Innovator Emerging Markets Power Buffer ETF April (EAPR)
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 | -0.5307 | -1.61552511416 | 32.85 | 32.93 | 32.255 | 16588 | 32.8243934 | SP |
| 4 | -0.5707 | -1.73517786561 | 32.89 | 33.4599 | 31.86 | 22927 | 32.58570831 | SP |
| 12 | 1.0093 | 3.22357074417 | 31.31 | 33.4599 | 31.19 | 21130 | 32.494665 | SP |
| 26 | 2.4593 | 8.23610180844 | 29.86 | 33.4599 | 29.66 | 16853 | 31.55357137 | SP |
| 52 | 4.3693 | 15.6325581395 | 27.95 | 33.4599 | 27.8801 | 12007 | 30.79244419 | SP |
| 156 | 7.5793 | 30.6358124495 | 24.74 | 33.4599 | 23.5501 | 14507 | 26.99563272 | SP |
| 260 | 6.8893 | 27.0912308297 | 25.43 | 33.4599 | 21.14 | 14522 | 25.73655033 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 32.499899 | -0.41 | -1.24 | 32.68 | 32.68 | 32.475 | 8516 |
| 1782858600 | 32.9091 | 0.21 | 0.63 | 32.75 | 32.93 | 32.75 | 59474 |
| 1782772200 | 32.703 | 0.09 | 0.28 | 32.65 | 32.75 | 32.4701 | 3661 |
| 1782513000 | 32.610599 | -0.08 | -0.24 | 32.259999 | 32.659999 | 32.259999 | 3937 |
| 1782426600 | 32.689999 | 0.12 | 0.37 | 32.85 | 32.869999 | 32.56 | 7354 |
| 1782340200 | 32.57 | 0.1 | 0.31 | 32.53 | 32.57 | 32.28 | 50360 |
| 1782253800 | 32.47 | -0.88 | -2.64 | 32.57 | 32.619999 | 32.47 | 3986 |
| 1782167400 | 33.35 | 0.12 | 0.36 | 33.38 | 33.459899 | 33.24 | 83590 |
| 1781821800 | 33.231699 | 0.4 | 1.22 | 33.198999 | 33.27 | 33.198999 | 4200 |
| 1781735400 | 32.8314 | -0.07 | -0.20 | 33.009999 | 33.07 | 32.8314 | 2874 |
| 1781649000 | 32.897 | -0.27 | -0.81 | 33.001399 | 33.001399 | 32.897 | 847 |
| 1781562600 | 33.1652 | 0.51 | 1.55 | 33.064999 | 33.176299 | 33.064999 | 1984 |
| 1781303400 | 32.659799 | 0.05 | 0.17 | 32.65 | 32.6837 | 32.631 | 1640 |
| 1781217000 | 32.604999 | 0.67 | 2.10 | 32.159999 | 32.604999 | 32.159999 | 27421 |
| 1781130600 | 31.9339 | -0.2 | -0.61 | 32.09 | 32.1999 | 31.9339 | 20226 |
| 1781044200 | 32.13 | -0.1 | -0.33 | 32.32 | 32.32 | 31.88 | 16823 |
| 1780957800 | 32.2349 | 0.24 | 0.77 | 32.42 | 32.42 | 32.18 | 47810 |
| 1780698600 | 31.99 | -0.93 | -2.83 | 32.42 | 32.43 | 31.86 | 86761 |
| 1780612200 | 32.9211 | -0.16 | -0.49 | 32.89 | 32.9211 | 32.799999 | 4148 |
| 1780525800 | 33.081699 | -0.15 | -0.45 | 33.22 | 33.22 | 32.96 | 9367 |
| 1780439400 | 33.2305 | 0.04 | 0.12 | 33.119999 | 33.2305 | 33.1 | 22420 |
| 1780353000 | 33.189999 | 0.26 | 0.79 | 33.36 | 33.36 | 32.84 | 36836 |
| 1780093800 | 32.93 | -0.01 | -0.03 | 33.04 | 33.04 | 32.895 | 18337 |
| 1780007400 | 32.9406 | -0.02 | -0.05 | 32.7501 | 33.019 | 32.7501 | 6902 |
| 1779921000 | 32.956 | 0.01 | 0.04 | 32.95 | 32.998399 | 32.85 | 3471 |
| 1779834600 | 32.9439 | 0.44 | 1.37 | 32.979999 | 32.979999 | 32.9 | 7846 |
| 1779489000 | 32.499499 | -0.08 | -0.24 | 32.53 | 32.61 | 32.499499 | 3039 |
| 1779402600 | 32.5773 | 0.1 | 0.32 | 32.36 | 32.619999 | 32.36 | 8777 |
| 1779316200 | 32.4727 | 0.29 | 0.91 | 32.27 | 32.5199 | 32.27 | 12615 |
| 1779229800 | 32.181399 | -0.25 | -0.76 | 32.13 | 32.31 | 32.11 | 4174 |
| 1779143400 | 32.427999 | 0.03 | 0.09 | 32.49 | 32.54 | 32.35 | 37717 |
| 1778884200 | 32.3998 | -0.56 | -1.70 | 32.43 | 32.509999 | 32.395 | 18990 |
| 1778797800 | 32.958599 | -0.03 | -0.10 | 32.83 | 33.02 | 32.83 | 2724 |
| 1778711400 | 32.99 | 0.32 | 0.99 | 32.83 | 33 | 32.83 | 4914 |
| 1778625000 | 32.6655 | -0.51 | -1.53 | 32.82 | 32.82 | 32.549999 | 6874 |
| 1778538600 | 33.173499 | -0 | -0.01 | 33.09 | 33.24 | 33.09 | 6852 |
| 1778279400 | 33.176299 | 0.18 | 0.56 | 33.229999 | 33.25 | 33.13 | 5031 |
| 1778193000 | 32.9913 | -0.19 | -0.58 | 33.38 | 33.38 | 32.9913 | 3422 |
| 1778106600 | 33.185 | 0.4 | 1.22 | 33.17 | 33.21 | 33.06 | 37156 |
| 1778020200 | 32.7851 | 0.36 | 1.10 | 32.68 | 32.83 | 32.68 | 8952 |
| 1777933800 | 32.4285 | -0.01 | -0.02 | 32.63 | 32.63 | 32.39 | 7162 |
| 1777674600 | 32.434399 | -0.01 | -0.03 | 32.32 | 32.589 | 32.32 | 12505 |
| 1777588200 | 32.4455 | 0.38 | 1.18 | 32.17 | 32.4455 | 32.165 | 7477 |
| 1777501800 | 32.068399 | -0.13 | -0.40 | 32.155 | 32.189999 | 32.04 | 3967 |
| 1777415400 | 32.1958 | -0.15 | -0.46 | 32.1 | 32.1999 | 32.07 | 15615 |
| 1777329000 | 32.345 | -0 | -0.01 | 32.47 | 32.47 | 32.311 | 7929 |
| 1777069800 | 32.3481 | 0.38 | 1.19 | 32.27 | 32.388199 | 32.27 | 4726 |
| 1776983400 | 31.9683 | -0.28 | -0.87 | 32.159999 | 32.159999 | 31.9 | 51633 |
| 1776897000 | 32.25 | 0.26 | 0.82 | 32.22 | 32.28 | 32.15 | 31298 |
| 1776810600 | 31.9889 | -0.26 | -0.81 | 32.25 | 32.29 | 31.9889 | 24100 |
| 1776724200 | 32.249499 | -0.18 | -0.56 | 32.299999 | 32.299999 | 32.189999 | 76001 |
| 1776465000 | 32.43 | 0.41 | 1.28 | 32.27 | 32.53 | 32.27 | 215199 |
| 1776378600 | 32.02 | 0.05 | 0.16 | 32.02 | 32.08 | 31.97 | 5261 |
| 1776292200 | 31.97 | -0 | -0.00 | 31.92 | 32.03 | 31.92 | 8368 |
| 1776205800 | 31.9706 | 0.29 | 0.93 | 31.87 | 32 | 31.8301 | 8472 |
| 1776119400 | 31.6759 | 0.17 | 0.53 | 31.4 | 31.73 | 31.4 | 22974 |
| 1775860200 | 31.51 | 0.07 | 0.22 | 31.58 | 31.6307 | 31.47 | 4698 |
| 1775773800 | 31.44 | -0.01 | -0.03 | 31.31 | 31.46 | 31.19 | 16146 |
| 1775687400 | 31.45 | 1 | 3.30 | 31.52 | 31.55 | 31.305 | 11432 |
| 1775601000 | 30.4452 | 0.06 | 0.21 | 30.25 | 30.52 | 30.22 | 52531 |
| 1775514600 | 30.3805 | 0.18 | 0.58 | 30.46 | 30.46 | 30.31 | 12222 |
| 1775169000 | 30.2051 | -0.25 | -0.84 | 29.95 | 30.28 | 29.87 | 52690 |
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.
