Premium
Innovator Emerging Markets Power Buffer ETF October (EOCT)
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 | -0.065 | -0.191288993526 | 33.98 | 34.19 | 33.79 | 5325 | 33.98830884 | SP |
| 4 | 0.285 | 0.847457627119 | 33.63 | 34.3 | 33.4501 | 12029 | 34.14745842 | SP |
| 12 | 0.605 | 1.81627138997 | 33.31 | 34.3 | 33.271 | 9818 | 33.85206001 | SP |
| 26 | 1.645 | 5.09761388286 | 32.27 | 34.3 | 31.32 | 11992 | 32.97125976 | SP |
| 52 | 5.675 | 20.0956090652 | 28.24 | 34.3 | 28.12 | 18174 | 31.59721911 | SP |
| 156 | 10.625 | 45.6204379562 | 23.29 | 34.3 | 21.91 | 15772 | 27.76826255 | SP |
| 260 | 8.925 | 35.7142857143 | 24.99 | 34.3 | 20.26 | 12624 | 26.58458948 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 33.915 | -0.22 | -0.63 | 33.92 | 34 | 33.89 | 1380 |
| 1783377000 | 34.13 | 0.28 | 0.83 | 34.18 | 34.19 | 34.1 | 6064 |
| 1783031400 | 33.85 | -0.14 | -0.41 | 34 | 34 | 33.79 | 5582 |
| 1782945000 | 33.99 | -0.17 | -0.48 | 33.98 | 34.09 | 33.95 | 8273 |
| 1782858600 | 34.155 | 0.08 | 0.23 | 34.06 | 34.19 | 34.06 | 10534 |
| 1782772200 | 34.075 | 0.11 | 0.31 | 33.945 | 34.075 | 33.84 | 6820 |
| 1782513000 | 33.97 | -0.02 | -0.06 | 33.76 | 34 | 33.76 | 4180 |
| 1782426600 | 33.99 | 0.15 | 0.44 | 34.11 | 34.11 | 33.9201 | 8016 |
| 1782340200 | 33.84 | -0.02 | -0.06 | 33.81 | 33.9 | 33.781 | 2434 |
| 1782253800 | 33.8595 | -0.44 | -1.28 | 34.01 | 34.01 | 33.85 | 5243 |
| 1782167400 | 34.2999 | 0.03 | 0.09 | 34.28 | 34.2999 | 34.241 | 1573 |
| 1781821800 | 34.27 | 0.21 | 0.61 | 34.29 | 34.3 | 34.2 | 124503 |
| 1781735400 | 34.0617 | -0.02 | -0.07 | 34.12 | 34.17 | 34.01 | 5559 |
| 1781649000 | 34.085 | -0.07 | -0.19 | 34.1 | 34.12 | 34.03 | 6499 |
| 1781562600 | 34.15 | 0.2 | 0.59 | 34.1 | 34.16 | 34.1 | 2097 |
| 1781303400 | 33.95 | 0.14 | 0.40 | 33.6 | 33.97 | 33.6 | 3533 |
| 1781217000 | 33.8143 | 0.33 | 0.98 | 33.63 | 33.8399 | 33.591 | 10853 |
| 1781130600 | 33.4863 | -0.14 | -0.40 | 33.63 | 33.81 | 33.4501 | 3387 |
| 1781044200 | 33.6213 | -0.04 | -0.11 | 33.9 | 33.9 | 33.409999 | 8603 |
| 1780957800 | 33.6588 | 0.17 | 0.52 | 33.84 | 33.84 | 33.6588 | 2063 |
| 1780698600 | 33.4838 | -0.61 | -1.78 | 33.83 | 33.83 | 33.4838 | 2823 |
| 1780612200 | 34.09 | -0.01 | -0.03 | 34.01 | 34.09 | 33.99 | 4097 |
| 1780525800 | 34.1 | -0.07 | -0.22 | 34.13 | 34.13 | 34.05 | 4361 |
| 1780439400 | 34.1738 | 0.04 | 0.12 | 34.1899 | 34.1899 | 34.12 | 3699 |
| 1780353000 | 34.1338 | 0.11 | 0.34 | 34.06 | 34.1338 | 34.025 | 1124 |
| 1780093800 | 34.0197 | -0.03 | -0.09 | 34.02 | 34.11 | 33.9601 | 2789 |
| 1780007400 | 34.05 | 0.02 | 0.05 | 34.025 | 34.0899 | 33.97 | 2140 |
| 1779921000 | 34.0342 | 0.01 | 0.03 | 34.035 | 34.08 | 33.97 | 2129 |
| 1779834600 | 34.0247 | 0.22 | 0.66 | 33.95 | 34.0999 | 33.95 | 4147 |
| 1779489000 | 33.8011 | 0.05 | 0.15 | 33.79 | 33.9 | 33.76 | 9935 |
| 1779402600 | 33.75 | -0 | -0.01 | 33.7 | 33.79 | 33.69 | 3826 |
| 1779316200 | 33.754 | 0.16 | 0.47 | 33.549999 | 33.754 | 33.549999 | 4700 |
| 1779229800 | 33.5961 | -0.09 | -0.28 | 33.63 | 33.69 | 33.5 | 5542 |
| 1779143400 | 33.69 | -0.03 | -0.10 | 33.73 | 33.73 | 33.65 | 90261 |
| 1778884200 | 33.7243 | -0.21 | -0.61 | 33.6811 | 33.7243 | 33.6811 | 307 |
| 1778797800 | 33.93 | -0.02 | -0.04 | 33.89 | 33.98 | 33.89 | 6824 |
| 1778711400 | 33.9452 | 0.13 | 0.38 | 33.91 | 34.019 | 33.91 | 3564 |
| 1778625000 | 33.8177 | -0.29 | -0.86 | 33.82 | 33.82 | 33.72 | 1338 |
| 1778538600 | 34.11 | 0.03 | 0.08 | 34.02 | 34.13 | 34.02 | 4276 |
| 1778279400 | 34.0814 | 0.07 | 0.21 | 34.07 | 34.1664 | 34.06 | 25325 |
| 1778193000 | 34.0105 | -0.08 | -0.23 | 34.04 | 34.12 | 33.9601 | 568 |
| 1778106600 | 34.0896 | 0.24 | 0.70 | 34.13 | 34.13 | 33.8801 | 3714 |
| 1778020200 | 33.8541 | 0.19 | 0.56 | 33.8 | 33.865 | 33.8 | 2905 |
| 1777933800 | 33.665 | -0.01 | -0.03 | 33.71 | 33.75 | 33.6301 | 1920 |
| 1777674600 | 33.675 | 0.03 | 0.10 | 33.651 | 33.76 | 33.65 | 2169 |
| 1777588200 | 33.6426 | 0.22 | 0.66 | 33.62 | 33.65 | 33.45 | 9155 |
| 1777501800 | 33.4227 | -0.1 | -0.31 | 33.45 | 33.45 | 33.409999 | 871 |
| 1777415400 | 33.5253 | -0.07 | -0.20 | 33.475 | 33.5253 | 33.439999 | 456 |
| 1777329000 | 33.5941 | 0.02 | 0.07 | 33.56 | 33.6499 | 33.549999 | 1578 |
| 1777069800 | 33.5702 | 0.22 | 0.66 | 33.46 | 33.6 | 33.46 | 2073 |
| 1776983400 | 33.348599 | -0.17 | -0.51 | 33.39 | 33.479999 | 33.28 | 64066 |
| 1776897000 | 33.5202 | 0.18 | 0.54 | 33.439999 | 33.5202 | 33.439999 | 33877 |
| 1776810600 | 33.341099 | -0.26 | -0.77 | 33.401 | 33.469 | 33.341099 | 6040 |
| 1776724200 | 33.6 | 0.02 | 0.07 | 33.485 | 33.6 | 33.46 | 4473 |
| 1776465000 | 33.5762 | 0.25 | 0.75 | 33.57 | 33.65 | 33.57 | 10440 |
| 1776378600 | 33.3254 | 0 | 0.01 | 33.35 | 33.35 | 33.29 | 4355 |
| 1776292200 | 33.3217 | 0.04 | 0.11 | 33.31 | 33.3525 | 33.271 | 568 |
| 1776205800 | 33.2857 | 0.17 | 0.51 | 33.275 | 33.2857 | 33.27 | 768 |
| 1776119400 | 33.1177 | 0.13 | 0.40 | 32.89 | 33.1177 | 32.89 | 1473 |
| 1775860200 | 32.9861 | 0.07 | 0.20 | 32.9902 | 32.9902 | 32.92 | 1699 |
| 1775773800 | 32.9209 | 0.1 | 0.31 | 32.68 | 32.9209 | 32.68 | 12135 |
| 1775687400 | 32.8198 | 0.72 | 2.24 | 33.04 | 33.04 | 32.79 | 47364 |
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.
