Premium
Innovator International Developed Power Buffer ETF August (IAUG)
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 | 0.3254 | 1.3168757588 | 24.71 | 25.07 | 24.67 | 3330 | 24.96757902 | SP |
| 4 | 0.8876 | 3.67569716496 | 24.1478 | 25.07 | 24.1478 | 2920 | 24.70708033 | SP |
| 12 | 0.6254 | 2.56206472757 | 24.41 | 25.07 | 24 | 3491 | 24.47119792 | SP |
| 26 | 0.7254 | 2.98395721925 | 24.31 | 25.77 | 24 | 5461 | 24.87460843 | SP |
| 52 | 0.2554 | 1.03066989508 | 24.78 | 25.77 | 23.76 | 7725 | 24.63567541 | SP |
| 156 | 0.2554 | 1.03066989508 | 24.78 | 25.77 | 23.76 | 7725 | 24.63567541 | SP |
| 260 | 0.2554 | 1.03066989508 | 24.78 | 25.77 | 23.76 | 7725 | 24.63567541 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 25.0354 | 0.13 | 0.50 | 24.93 | 25.0399 | 24.93 | 1508 |
| 1738971000 | 24.91 | -0.13 | -0.53 | 24.97 | 24.97 | 24.91 | 1906 |
| 1738884600 | 25.0436 | 0.06 | 0.26 | 25.069 | 25.07 | 25.04 | 7470 |
| 1738798200 | 24.9797 | 0.15 | 0.62 | 24.97 | 25.009 | 24.93 | 4940 |
| 1738711800 | 24.8254 | 0.15 | 0.61 | 24.8599 | 24.8599 | 24.8245 | 1091 |
| 1738625400 | 24.6761 | -0.16 | -0.63 | 24.71 | 24.72 | 24.67 | 1245 |
| 1738366200 | 24.8321 | -0.16 | -0.62 | 24.97 | 24.9722 | 24.82 | 15215 |
| 1738279800 | 24.9873 | 0.18 | 0.72 | 24.96 | 25 | 24.96 | 723 |
| 1738193400 | 24.8086 | 0.02 | 0.09 | 24.771 | 24.8086 | 24.771 | 584 |
| 1738107000 | 24.7856 | -0.03 | -0.13 | 24.761 | 24.7856 | 24.76 | 912 |
| 1738020600 | 24.8179 | 0 | 0.01 | 24.77 | 24.8179 | 24.76 | 1058 |
| 1737761400 | 24.8162 | 0.18 | 0.72 | 24.781 | 24.8162 | 24.781 | 215 |
| 1737675000 | 24.6388 | 0 | 0.00 | 24.6388 | 24.6388 | 24.6388 | 0 |
| 1737588600 | 24.6388 | -0.02 | -0.09 | 24.64 | 24.68 | 24.6388 | 245 |
| 1737502200 | 24.6607 | 0.22 | 0.90 | 24.6151 | 24.6607 | 24.6151 | 577 |
| 1737156600 | 24.4404 | 0.05 | 0.21 | 24.4404 | 24.4404 | 24.4404 | 0 |
| 1737070200 | 24.3899 | 0.07 | 0.31 | 24.37 | 24.3899 | 24.35 | 434 |
| 1736983800 | 24.3149 | 0.12 | 0.52 | 24.31 | 24.3149 | 24.27 | 13697 |
| 1736897400 | 24.19 | 0.04 | 0.17 | 24.1956 | 24.1956 | 24.16 | 2246 |
| 1736811000 | 24.1478 | -0.01 | -0.05 | 24.1478 | 24.1478 | 24.1478 | 0 |
| 1736551800 | 24.16 | -0.18 | -0.74 | 24.16 | 24.16 | 24.16 | 0 |
| 1736379000 | 24.34 | -0.02 | -0.08 | 24.34 | 24.34 | 24.34 | 0 |
| 1736292600 | 24.36 | 0.01 | 0.04 | 24.36 | 24.36 | 24.36 | 2 |
| 1736206200 | 24.35 | 0.11 | 0.45 | 24.3 | 24.36 | 24.3 | 2413 |
| 1735947000 | 24.2401 | 0.04 | 0.19 | 24.28 | 24.28 | 24.2401 | 3702 |
| 1735860600 | 24.1952 | -0.03 | -0.10 | 24.15 | 24.22 | 24.15 | 2193 |
| 1735687800 | 24.2203 | 0.02 | 0.07 | 24.181 | 24.2203 | 24.18 | 1118 |
| 1735601400 | 24.2041 | -0.1 | -0.39 | 24.191 | 24.245 | 24.191 | 5854 |
| 1735342200 | 24.3 | -0.02 | -0.08 | 24.2518 | 24.32 | 24.2518 | 1316 |
| 1735255800 | 24.3199 | 0.07 | 0.27 | 24.3199 | 24.3199 | 24.3199 | 0 |
| 1735077840 | 24.2549 | 0.04 | 0.19 | 24.2549 | 24.2549 | 24.2549 | 0 |
| 1734996600 | 24.21 | 0.06 | 0.25 | 24.18 | 24.21 | 24.18 | 59 |
| 1734737400 | 24.1488 | -0.03 | -0.10 | 24.1888 | 24.1888 | 24.13 | 796 |
| 1734651000 | 24.1739 | -0.02 | -0.08 | 24.21 | 24.21 | 24.17 | 29466 |
| 1734564600 | 24.1938 | -0.3 | -1.21 | 24.4601 | 24.461 | 24.1938 | 5995 |
| 1734478200 | 24.49 | -0.07 | -0.28 | 24.54 | 24.54 | 24.47 | 21088 |
| 1734391800 | 24.5588 | -0.01 | -0.05 | 24.52 | 24.6 | 24.5101 | 1802 |
| 1734132600 | 24.57 | -0.04 | -0.16 | 24.6 | 24.6 | 24.53 | 1477 |
| 1734046200 | 24.6103 | -0.1 | -0.40 | 24.6103 | 24.6103 | 24.6103 | 0 |
| 1733959800 | 24.71 | 0.04 | 0.16 | 24.75 | 24.75 | 24.71 | 944 |
| 1733873400 | 24.67 | -0.14 | -0.56 | 24.78 | 24.78 | 24.65 | 10960 |
| 1733787000 | 24.8101 | 0.01 | 0.04 | 24.81 | 24.8101 | 24.81 | 224 |
| 1733527800 | 24.7994 | -0.02 | -0.06 | 24.92 | 24.92 | 24.76 | 6055 |
| 1733441400 | 24.8149 | 0.07 | 0.30 | 24.8129 | 24.85 | 24.8129 | 2852 |
| 1733355000 | 24.7401 | 0.01 | 0.02 | 24.711 | 24.7401 | 24.71 | 383 |
| 1733268600 | 24.7351 | 0.09 | 0.36 | 24.72 | 24.74 | 24.7 | 1073 |
| 1733182200 | 24.6454 | 0.08 | 0.31 | 24.6433 | 24.6454 | 24.6433 | 700 |
| 1732917840 | 24.57 | 0.17 | 0.70 | 24.481 | 24.57 | 24.48 | 2490 |
| 1732750200 | 24.4001 | 0.06 | 0.26 | 24.41 | 24.41 | 24.35 | 4247 |
| 1732663800 | 24.338 | -0.05 | -0.21 | 24.29 | 24.338 | 24.29 | 1318 |
| 1732577400 | 24.39 | 0.04 | 0.16 | 24.39 | 24.44 | 24.36 | 7581 |
| 1732318200 | 24.3501 | 0.08 | 0.33 | 24.31 | 24.3501 | 24.31 | 3037 |
| 1732231800 | 24.27 | -0.02 | -0.06 | 24.21 | 24.2971 | 24.21 | 13670 |
| 1732145400 | 24.2854 | -0.06 | -0.26 | 24.25 | 24.2854 | 24.25 | 1003 |
| 1732059000 | 24.3477 | -0.06 | -0.26 | 24.3499 | 24.4 | 24.2993 | 830 |
| 1731972600 | 24.41 | 0.13 | 0.52 | 24.41 | 24.41 | 24.41 | 341 |
| 1731713400 | 24.2846 | -0.08 | -0.33 | 24.325 | 24.325 | 24.28 | 1406 |
| 1731627000 | 24.3652 | 0.01 | 0.04 | 24.3621 | 24.3652 | 24.3621 | 129 |
| 1731540600 | 24.355 | -0.07 | -0.31 | 24.3772 | 24.39 | 24.355 | 1100 |
| 1731454200 | 24.4299 | -0.28 | -1.12 | 24.6 | 24.6 | 24.3401 | 1836 |
| 1731367800 | 24.7065 | -0.03 | -0.14 | 24.79 | 24.79 | 24.7065 | 65 |
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
