Premium
Innovator Emerging Markets Power Buffer ETF January (EJAN)
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 | 0.35 | 1.17213663764 | 29.86 | 30.2166 | 29.81 | 21837 | 29.97168811 | SP |
| 4 | 0.89 | 3.03547066849 | 29.32 | 30.2166 | 29.275 | 23324 | 29.74438062 | SP |
| 12 | 0.37 | 1.2399463807 | 29.84 | 31.23 | 28.911 | 40989 | 29.68952788 | SP |
| 26 | 0.49 | 1.64872139973 | 29.72 | 31.79 | 28.911 | 23606 | 29.93624046 | SP |
| 52 | 1.92 | 6.7868504772 | 28.29 | 31.79 | 28.0085 | 24150 | 29.65273258 | SP |
| 156 | 0.9 | 3.07062436029 | 29.31 | 31.79 | 24.2201 | 52873 | 27.99840822 | SP |
| 260 | 3.3654 | 12.5365995396 | 26.8446 | 31.79 | 20.99 | 41180 | 28.28536465 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 30.21 | 0.1 | 0.33 | 30.1 | 30.26 | 30.1 | 10373 |
| 1739403000 | 30.11 | 0.09 | 0.30 | 30.015 | 30.2166 | 30.015 | 10903 |
| 1739316600 | 30.02 | -0.13 | -0.43 | 30.005 | 30.06 | 30.005 | 9338 |
| 1739230200 | 30.15 | 0.28 | 0.94 | 30.01 | 30.15 | 30.01 | 35039 |
| 1738971000 | 29.87 | 0.06 | 0.20 | 29.97 | 30.05 | 29.83 | 8485 |
| 1738884600 | 29.81 | 0.01 | 0.03 | 29.86 | 29.9399 | 29.81 | 45422 |
| 1738798200 | 29.8 | -0.03 | -0.10 | 29.78 | 29.92 | 29.78 | 23937 |
| 1738711800 | 29.83 | 0.26 | 0.87 | 29.71 | 29.9699 | 29.71 | 91896 |
| 1738625400 | 29.5716 | -0.17 | -0.57 | 29.47 | 29.69 | 29.44 | 13153 |
| 1738366200 | 29.74 | -0.22 | -0.73 | 29.98 | 29.98 | 29.65 | 16685 |
| 1738279800 | 29.96 | 0.29 | 0.97 | 29.79 | 29.96 | 29.79 | 5769 |
| 1738193400 | 29.671 | 0.08 | 0.27 | 29.67 | 29.78 | 29.6204 | 11286 |
| 1738107000 | 29.59 | 0.09 | 0.30 | 29.5 | 29.61 | 29.42 | 15928 |
| 1738020600 | 29.5004 | -0.25 | -0.84 | 29.41 | 29.6 | 29.41 | 23913 |
| 1737761400 | 29.75 | 0.08 | 0.28 | 29.73 | 29.8682 | 29.73 | 14379 |
| 1737675000 | 29.6656 | 0 | 0.00 | 29.6656 | 29.6656 | 29.6656 | 0 |
| 1737588600 | 29.6656 | 0.08 | 0.26 | 29.66 | 29.71 | 29.61 | 17356 |
| 1737502200 | 29.59 | 0.11 | 0.36 | 29.56 | 29.7099 | 29.53 | 36448 |
| 1737156600 | 29.485 | 0.18 | 0.63 | 29.35 | 29.5499 | 29.35 | 4596 |
| 1737070200 | 29.3 | -0.06 | -0.20 | 29.32 | 29.39 | 29.275 | 35307 |
| 1736983800 | 29.36 | 0.18 | 0.62 | 29.38 | 29.38 | 29.25 | 54908 |
| 1736897400 | 29.18 | 0.22 | 0.76 | 29.14 | 29.18 | 29.05 | 26972 |
| 1736811000 | 28.96 | -0.07 | -0.24 | 28.97 | 29.02 | 28.911 | 32667 |
| 1736551800 | 29.03 | -0.27 | -0.92 | 29.08 | 29.17 | 29.03 | 29625 |
| 1736379000 | 29.3 | -0.09 | -0.31 | 29.29 | 29.38 | 29.29 | 20707 |
| 1736292600 | 29.39 | -0.11 | -0.39 | 29.55 | 29.55 | 29.39 | 32384 |
| 1736206200 | 29.5049 | -0.08 | -0.27 | 29.69 | 29.75 | 29.45 | 150657 |
| 1735947000 | 29.585 | 0.19 | 0.63 | 29.52 | 29.61 | 29.52 | 17722 |
| 1735860600 | 29.4 | -0.04 | -0.14 | 29.55 | 29.72 | 29.19 | 628702 |
| 1735687800 | 29.44 | -0.15 | -0.51 | 29.58 | 29.66 | 29.41 | 97976 |
| 1735601400 | 29.5918 | -0.21 | -0.69 | 29.55 | 29.62 | 29.5394 | 20804 |
| 1735342200 | 29.7974 | -0.15 | -0.51 | 29.71 | 29.846 | 29.705 | 13215 |
| 1735255800 | 29.9499 | -0.11 | -0.35 | 30.06 | 30.06 | 29.9499 | 3242 |
| 1735077840 | 30.0565 | 0.12 | 0.39 | 29.92 | 30.1012 | 29.92 | 6190 |
| 1734996600 | 29.94 | 0.07 | 0.24 | 29.77 | 30 | 29.77 | 12439 |
| 1734737400 | 29.8679 | 0.16 | 0.53 | 29.71 | 30.0199 | 29.7 | 13603 |
| 1734651000 | 29.71 | 0.04 | 0.12 | 30.01 | 30.01 | 29.71 | 7948 |
| 1734564600 | 29.674 | -0.64 | -2.13 | 30.35 | 30.35 | 29.65 | 6472 |
| 1734478200 | 30.3184 | 0.01 | 0.04 | 30.27 | 30.35 | 30.2401 | 8806 |
| 1734391800 | 30.305 | -0.22 | -0.74 | 30.35 | 30.42 | 30.27 | 6265 |
| 1734132600 | 30.5297 | 0.06 | 0.20 | 30.4346 | 30.5391 | 30.3707 | 7574 |
| 1734046200 | 30.4701 | -0.13 | -0.42 | 30.44 | 30.56 | 30.39 | 15178 |
| 1733959800 | 30.5997 | 0.11 | 0.36 | 30.52 | 30.605 | 30.46 | 7813 |
| 1733873400 | 30.4898 | -0.5 | -1.61 | 30.74 | 30.74 | 30.4 | 18045 |
| 1733787000 | 30.99 | 0.62 | 2.06 | 30.96 | 31.23 | 30.9401 | 12031 |
| 1733527800 | 30.3659 | -0.06 | -0.19 | 30.46 | 30.5399 | 30.3 | 25283 |
| 1733441400 | 30.423 | 0.17 | 0.57 | 30.34 | 30.49 | 30.34 | 28154 |
| 1733355000 | 30.25 | 0.06 | 0.21 | 30.14 | 30.3099 | 30.14 | 21937 |
| 1733268600 | 30.1879 | 0.07 | 0.24 | 30.08 | 30.23 | 29.891 | 11215 |
| 1733182200 | 30.1145 | 0.09 | 0.30 | 30.12 | 30.13 | 29.9725 | 53175 |
| 1732917840 | 30.025 | 0.03 | 0.11 | 29.83 | 30.05 | 29.7988 | 4897 |
| 1732750200 | 29.9929 | 0.04 | 0.14 | 30.05 | 30.1642 | 29.92 | 20267 |
| 1732663800 | 29.9501 | -0.22 | -0.73 | 30.13 | 30.13 | 29.91 | 6554 |
| 1732577400 | 30.17 | 0.09 | 0.29 | 30.27 | 30.27 | 30.05 | 3736 |
| 1732318200 | 30.0832 | 0.03 | 0.11 | 30.09 | 30.1 | 29.965 | 348578 |
| 1732231800 | 30.05 | -0.09 | -0.28 | 29.84 | 30.11 | 29.84 | 17804 |
| 1732145400 | 30.1354 | -0.08 | -0.27 | 30.1 | 30.17 | 30.05 | 4793 |
| 1732059000 | 30.2168 | 0.05 | 0.16 | 30.08 | 30.26 | 30.08 | 3049 |
| 1731972600 | 30.17 | 0.23 | 0.77 | 29.93 | 30.23 | 29.93 | 7256 |
| 1731713400 | 29.94 | -0.21 | -0.70 | 30 | 30.03 | 29.88 | 40272 |
| 1731627000 | 30.15 | 0.01 | 0.03 | 30.06 | 30.15 | 30.01 | 65664 |
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
