Premium
Innovator S&P Investment Grade Preferred ETF (EPRF)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4338 | -2.27001569859 | 19.11 | 19.1184 | 18.57 | 21079 | 18.76723291 | SP |
| 4 | -0.5338 | -2.77876106195 | 19.21 | 19.44 | 18.57 | 13730 | 19.01314897 | SP |
| 12 | -1.1638 | -5.86592741935 | 19.84 | 19.9799 | 18.57 | 10401 | 19.35666828 | SP |
| 26 | 0.2762 | 1.50108695652 | 18.4 | 19.9799 | 18.23 | 9744 | 19.1533222 | SP |
| 52 | 0.2462 | 1.33586543679 | 18.43 | 19.9799 | 18.23 | 14502 | 19.043104 | SP |
| 156 | -5.0238 | -21.1974683544 | 23.7 | 24 | 16.405 | 24789 | 19.60957649 | SP |
| 260 | -5.6238 | -23.1432098765 | 24.3 | 26.41 | 16.405 | 33281 | 22.14392653 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 18.6762 | -0.06 | -0.34 | 18.65 | 18.71 | 18.57 | 61422 |
| 1734391800 | 18.7401 | -0.07 | -0.38 | 18.76 | 18.84 | 18.69 | 13128 |
| 1734132600 | 18.8125 | -0.11 | -0.60 | 19.04 | 19.04 | 18.81 | 1701 |
| 1734046200 | 18.927 | -0.14 | -0.75 | 19.02 | 19.02 | 18.92 | 20654 |
| 1733959800 | 19.07 | 0.05 | 0.26 | 19.11 | 19.1184 | 19.07 | 8491 |
| 1733873400 | 19.02 | -0.04 | -0.21 | 19.05 | 19.05 | 18.9909 | 12901 |
| 1733787000 | 19.0594 | -0.06 | -0.32 | 19.12 | 19.12 | 19.0594 | 1807 |
| 1733527800 | 19.12 | -0.11 | -0.57 | 19.31 | 19.31 | 19.12 | 14378 |
| 1733441400 | 19.23 | 0.07 | 0.37 | 19.09 | 19.23 | 19.09 | 5320 |
| 1733355000 | 19.1591 | 0.04 | 0.20 | 19.19 | 19.19 | 19.12 | 7002 |
| 1733268600 | 19.12 | -0.09 | -0.47 | 19.21 | 19.24 | 19.12 | 4701 |
| 1733182200 | 19.21 | -0.13 | -0.68 | 19.29 | 19.44 | 19.21 | 14293 |
| 1732917840 | 19.3407 | 0.15 | 0.77 | 19.22 | 19.3407 | 19.161 | 2761 |
| 1732750200 | 19.192 | -0.03 | -0.17 | 19.29 | 19.29 | 19.1744 | 10812 |
| 1732663800 | 19.225 | -0.16 | -0.80 | 19.3 | 19.3 | 19.12 | 22074 |
| 1732577400 | 19.38 | 0.21 | 1.10 | 19.34 | 19.41 | 19.33 | 24677 |
| 1732318200 | 19.1689 | 0.06 | 0.33 | 19.225 | 19.26 | 19.106 | 4431 |
| 1732231800 | 19.1067 | 0.13 | 0.69 | 19 | 19.15 | 19 | 19879 |
| 1732145400 | 18.975 | -0.13 | -0.69 | 19.21 | 19.21 | 18.9109 | 10441 |
| 1732059000 | 19.1069 | -0.07 | -0.36 | 19.09 | 19.19 | 19.072 | 7718 |
| 1731972600 | 19.175 | -0.07 | -0.36 | 19.3 | 19.3 | 19.15 | 7744 |
| 1731713400 | 19.2448 | -0.02 | -0.10 | 19.12 | 19.2448 | 19.12 | 2130 |
| 1731627000 | 19.2637 | -0.03 | -0.15 | 19.293 | 19.293 | 19.2301 | 3476 |
| 1731540600 | 19.293 | -0.05 | -0.25 | 19.3408 | 19.38 | 19.2501 | 12184 |
| 1731454200 | 19.3408 | -0.16 | -0.82 | 19.47 | 19.47 | 19.3408 | 592 |
| 1731367800 | 19.5 | -0.24 | -1.21 | 19.81 | 19.81 | 19.45 | 18501 |
| 1731108600 | 19.7385 | 0.2 | 1.04 | 19.62 | 19.77 | 19.62 | 46293 |
| 1731022200 | 19.5361 | 0.05 | 0.24 | 19.6 | 19.6 | 19.45 | 4832 |
| 1730935800 | 19.49 | -0.12 | -0.60 | 19.63 | 19.63 | 19.4705 | 6027 |
| 1730849400 | 19.6083 | 0.21 | 1.07 | 19.3 | 19.6083 | 19.3 | 19124 |
| 1730763000 | 19.3998 | 0.19 | 0.99 | 19.28 | 19.3998 | 19.23 | 11339 |
| 1730500200 | 19.2093 | -0.13 | -0.65 | 19.3352 | 19.39 | 19.17 | 8491 |
| 1730413800 | 19.3352 | -0.1 | -0.54 | 19.24 | 19.3739 | 19.225 | 7253 |
| 1730327400 | 19.44 | 0.04 | 0.19 | 19.49 | 19.55 | 19.41 | 10314 |
| 1730241000 | 19.4026 | -0.05 | -0.24 | 19.54 | 19.54 | 19.35 | 4028 |
| 1730154600 | 19.4501 | -0.03 | -0.16 | 19.45 | 19.56 | 19.43 | 7540 |
| 1729895400 | 19.4805 | -0.09 | -0.44 | 19.5666 | 19.6 | 19.4756 | 8738 |
| 1729809000 | 19.5666 | 0.04 | 0.19 | 19.58 | 19.58 | 19.4914 | 2333 |
| 1729722600 | 19.53 | -0.17 | -0.87 | 19.74 | 19.74 | 19.41 | 17650 |
| 1729636200 | 19.7019 | 0.13 | 0.67 | 19.53 | 19.7019 | 19.44 | 7579 |
| 1729549800 | 19.57 | -0.32 | -1.63 | 19.91 | 19.91 | 19.57 | 3300 |
| 1729290600 | 19.8942 | 0 | 0.02 | 19.97 | 19.97 | 19.85 | 13067 |
| 1729204200 | 19.8902 | -0.08 | -0.41 | 19.96 | 19.96 | 19.8414 | 3913 |
| 1729117800 | 19.9716 | 0.13 | 0.64 | 19.925 | 19.9799 | 19.9 | 4905 |
| 1729031400 | 19.845 | 0.09 | 0.44 | 19.71 | 19.9285 | 19.71 | 3816 |
| 1728945000 | 19.7581 | 0.05 | 0.24 | 19.68 | 19.7759 | 19.65 | 2539 |
| 1728685800 | 19.71 | 0.12 | 0.61 | 19.59 | 19.71 | 19.59 | 3629 |
| 1728599400 | 19.5901 | -0.03 | -0.15 | 19.64 | 19.69 | 19.59 | 7596 |
| 1728513000 | 19.62 | -0.03 | -0.15 | 19.6498 | 19.6995 | 19.61 | 9287 |
| 1728426600 | 19.6498 | 0.08 | 0.41 | 19.55 | 19.6699 | 19.55 | 4901 |
| 1728340200 | 19.57 | -0.18 | -0.91 | 19.81 | 19.81 | 19.57 | 416 |
| 1728081000 | 19.7498 | -0.08 | -0.40 | 19.96 | 19.96 | 19.72 | 7457 |
| 1727994600 | 19.8287 | 0.03 | 0.17 | 19.89 | 19.9 | 19.8101 | 8955 |
| 1727908200 | 19.7947 | 0.06 | 0.33 | 19.7299 | 19.8099 | 19.69 | 21776 |
| 1727821800 | 19.7299 | 0.08 | 0.41 | 19.72 | 19.74 | 19.63 | 16493 |
| 1727735400 | 19.65 | -0.23 | -1.16 | 19.82 | 19.82 | 19.65 | 2029 |
| 1727476200 | 19.88 | -0.02 | -0.08 | 19.92 | 19.92 | 19.8501 | 4724 |
| 1727389800 | 19.895 | 0 | 0.02 | 19.8907 | 19.905 | 19.87 | 2524 |
| 1727303400 | 19.8907 | -0.03 | -0.15 | 19.84 | 19.9499 | 19.81 | 17577 |
| 1727217000 | 19.92 | 0.06 | 0.30 | 19.93 | 19.93 | 19.8101 | 5650 |
| 1727130600 | 19.8601 | -0.04 | -0.20 | 19.84 | 19.95 | 19.84 | 5505 |
| 1726871400 | 19.9007 | 0.05 | 0.27 | 19.81 | 19.919 | 19.81 | 6667 |
| 1726785000 | 19.8475 | 0.11 | 0.57 | 19.815 | 19.87 | 19.815 | 991 |
| 1726698600 | 19.7353 | 0.03 | 0.13 | 19.68 | 19.77 | 19.68 | 8379 |
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
