Premium
Innovator Emerging Markets 10 Buffer ETF Quarterly (EBUF)
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 | -0.1254 | -0.397086763775 | 31.58 | 31.7 | 31.06 | 10426 | 31.34144723 | SP |
| 4 | -0.0354 | -0.112416640203 | 31.49 | 31.93 | 30.981356 | 27578 | 31.71639296 | SP |
| 12 | 0.5146 | 1.66321913381 | 30.94 | 31.93 | 30.76 | 13126 | 31.55655939 | SP |
| 26 | 2.4472 | 8.43646793577 | 29.0074 | 31.93 | 28.55 | 12571 | 30.4599798 | SP |
| 52 | 4.0546 | 14.797810219 | 27.4 | 31.93 | 27.36 | 8623 | 29.83538741 | SP |
| 156 | 6.4046 | 25.5672654691 | 25.05 | 31.93 | 24.22 | 7137 | 28.25420489 | SP |
| 260 | 6.4046 | 25.5672654691 | 25.05 | 31.93 | 24.22 | 7137 | 28.25420489 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 31.4546 | 0.11 | 0.37 | 31.48 | 31.539 | 31.45 | 2739 |
| 1783549800 | 31.3397 | 0.14 | 0.46 | 31.26 | 31.34 | 31.06 | 9294 |
| 1783463400 | 31.1963 | -0.43 | -1.36 | 31.31 | 31.31 | 31.13 | 20335 |
| 1783377000 | 31.6262 | 0.48 | 1.55 | 31.58 | 31.7 | 31.58 | 9334 |
| 1783031400 | 31.1446 | -0.26 | -0.81 | 31.53 | 31.53 | 30.981356 | 14367 |
| 1782945000 | 31.4 | -0.45 | -1.41 | 31.69 | 31.69 | 31.35 | 53373 |
| 1782858600 | 31.85 | 0.03 | 0.10 | 31.78 | 31.85 | 31.6401 | 250430 |
| 1782772200 | 31.8192 | 0.05 | 0.17 | 31.8 | 31.83 | 31.7701 | 62863 |
| 1782513000 | 31.7654 | -0.01 | -0.05 | 31.93 | 31.93 | 31.74 | 6487 |
| 1782426600 | 31.78 | 0.06 | 0.20 | 31.74 | 31.78 | 31.72 | 8121 |
| 1782340200 | 31.7152 | 0.04 | 0.12 | 31.71 | 31.72 | 31.695 | 3859 |
| 1782253800 | 31.6761 | -0.12 | -0.39 | 31.69 | 31.75 | 31.6761 | 3407 |
| 1782167400 | 31.8 | 0.08 | 0.26 | 31.755 | 31.8 | 31.73 | 20317 |
| 1781821800 | 31.7176 | 0.07 | 0.22 | 31.72 | 31.74 | 31.69 | 10411 |
| 1781735400 | 31.6477 | -0.02 | -0.08 | 31.7 | 31.706335 | 31.6477 | 14987 |
| 1781649000 | 31.6723 | -0.04 | -0.12 | 31.69 | 31.71 | 31.65 | 2035 |
| 1781562600 | 31.71 | 0.17 | 0.54 | 31.7 | 31.71 | 31.63 | 1447 |
| 1781303400 | 31.54 | 0.06 | 0.20 | 31.49 | 31.55 | 31.49 | 2605 |
| 1781217000 | 31.4762 | 0.21 | 0.66 | 31.42 | 31.4762 | 31.33 | 2416 |
| 1781130600 | 31.2694 | -0.14 | -0.45 | 31.44 | 31.44 | 31.2694 | 1449 |
| 1781044200 | 31.41 | 0.03 | 0.08 | 31.51 | 31.51 | 31.215 | 5172 |
| 1780957800 | 31.3848 | 0.14 | 0.44 | 31.435 | 31.455 | 31.3848 | 7700 |
| 1780698600 | 31.247 | -0.33 | -1.04 | 31.48 | 31.48 | 31.247 | 79 |
| 1780612200 | 31.575 | -0.04 | -0.13 | 31.51 | 31.6 | 31.51 | 3460 |
| 1780525800 | 31.6146 | 0 | 0.00 | 31.55 | 31.63 | 31.55 | 4292 |
| 1780439400 | 31.6138 | 0.24 | 0.78 | 31.56 | 31.63 | 31.44 | 2901 |
| 1780353000 | 31.37 | -0.16 | -0.50 | 31.78 | 31.78 | 31.37 | 44065 |
| 1780093800 | 31.5285 | -0 | -0.01 | 31.51 | 31.5285 | 31.51 | 531 |
| 1780007400 | 31.5304 | 0.02 | 0.08 | 31.499 | 31.575 | 31.499 | 4773 |
| 1779921000 | 31.5054 | 0.03 | 0.09 | 31.5399 | 31.5399 | 31.49 | 2490 |
| 1779834600 | 31.476 | 0.17 | 0.55 | 31.495 | 31.5299 | 31.465 | 2502 |
| 1779489000 | 31.3052 | -0.09 | -0.30 | 31.33 | 31.3999 | 31.3052 | 1532 |
| 1779402600 | 31.4 | 0.09 | 0.29 | 31.31 | 31.4 | 31.31 | 1176 |
| 1779316200 | 31.31 | 0.16 | 0.51 | 31.19 | 31.31 | 31.19 | 2505 |
| 1779229800 | 31.1511 | -0.06 | -0.19 | 31.14 | 31.229 | 31.14 | 3105 |
| 1779143400 | 31.21 | 0.01 | 0.04 | 31.215 | 31.23 | 31.18 | 3378 |
| 1778884200 | 31.199 | -0.2 | -0.62 | 31.26 | 31.26 | 31.19 | 4563 |
| 1778797800 | 31.395 | 0.02 | 0.06 | 31.38 | 31.395 | 31.36 | 2429 |
| 1778711400 | 31.3757 | 0.12 | 0.37 | 31.36 | 31.3757 | 31.33 | 1828 |
| 1778625000 | 31.26 | -0.17 | -0.54 | 31.28 | 31.28 | 31.2 | 1257 |
| 1778538600 | 31.43 | 0.01 | 0.05 | 31.41 | 31.46 | 31.41 | 4931 |
| 1778279400 | 31.4154 | 0.05 | 0.15 | 31.41 | 31.44 | 31.4 | 12021 |
| 1778193000 | 31.368 | -0.04 | -0.12 | 31.395 | 31.4 | 31.34 | 5333 |
| 1778106600 | 31.4053 | 0.15 | 0.49 | 31.375 | 31.42 | 31.37 | 5262 |
| 1778020200 | 31.2514 | 0.13 | 0.43 | 31.28 | 31.3 | 31.23 | 14792 |
| 1777933800 | 31.1165 | 0.02 | 0.07 | 31.12 | 31.22 | 31.08 | 5088 |
| 1777674600 | 31.0947 | -0.02 | -0.05 | 31.1301 | 31.16 | 31.05 | 53247 |
| 1777588200 | 31.11 | 0.22 | 0.70 | 30.94 | 31.11 | 30.94 | 2917 |
| 1777501800 | 30.8949 | -0.07 | -0.23 | 30.99 | 30.99 | 30.8949 | 1765 |
| 1777415400 | 30.9676 | -0.05 | -0.16 | 30.94 | 30.98 | 30.92 | 3178 |
| 1777329000 | 31.0161 | 0.02 | 0.06 | 31.01 | 31.05 | 31.01 | 1193 |
| 1777069800 | 30.9964 | -0.02 | -0.08 | 30.99 | 31 | 30.91 | 7532 |
| 1776983400 | 31.02 | 0.03 | 0.10 | 30.76 | 31.02 | 30.76 | 20093 |
| 1776897000 | 30.99 | 0.18 | 0.58 | 30.92 | 31.01 | 30.9 | 4502 |
| 1776810600 | 30.811 | -0.15 | -0.49 | 30.92 | 30.92 | 30.811 | 2249 |
| 1776724200 | 30.9634 | -0.01 | -0.04 | 30.94 | 30.97 | 30.91 | 3633 |
| 1776465000 | 30.9765 | 0.15 | 0.49 | 30.94 | 30.98 | 30.94 | 407 |
| 1776378600 | 30.8256 | 0.04 | 0.14 | 30.859 | 30.87 | 30.805 | 3494 |
| 1776292200 | 30.7817 | 0 | 0.02 | 30.78 | 30.83 | 30.77 | 2816 |
| 1776205800 | 30.7769 | 0.18 | 0.59 | 30.72 | 30.81 | 30.7 | 4185 |
| 1776119400 | 30.5962 | 0.13 | 0.43 | 30.45 | 30.62 | 30.4 | 3116 |
| 1775860200 | 30.466 | 0.05 | 0.15 | 30.52 | 30.529 | 30.466 | 3245 |
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.
