Premium
Innovator International Developed 10 Buffer ETF Quarterly (IBUF)
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 | 0.4308 | 1.62996594779 | 26.43 | 26.8473 | 26.2912 | 4592 | 26.62599574 | SP |
| 4 | 0.3608 | 1.36150943396 | 26.5 | 26.8473 | 24.82 | 9830 | 26.2020619 | SP |
| 12 | 0.6108 | 2.32685714286 | 26.25 | 26.8473 | 24.82 | 9089 | 26.31861637 | SP |
| 26 | 1.3508 | 5.29517836143 | 25.51 | 26.8473 | 24.82 | 9516 | 25.99974212 | SP |
| 52 | 1.8008 | 7.18595371109 | 25.06 | 26.8473 | 24.72 | 7584 | 25.83622181 | SP |
| 156 | 1.8008 | 7.18595371109 | 25.06 | 26.8473 | 24.72 | 7584 | 25.83622181 | SP |
| 260 | 1.8008 | 7.18595371109 | 25.06 | 26.8473 | 24.72 | 7584 | 25.83622181 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 26.8608 | 0.03 | 0.13 | 26.84 | 26.8699 | 26.76 | 4021 |
| 1745533800 | 26.8262 | 0.15 | 0.56 | 26.78 | 26.8262 | 26.71 | 2295 |
| 1745447400 | 26.6759 | 0.06 | 0.22 | 26.78 | 26.78 | 26.66 | 4282 |
| 1745361000 | 26.6167 | 0.24 | 0.89 | 26.51 | 26.67 | 26.51 | 9400 |
| 1745274600 | 26.3809 | -0.07 | -0.26 | 26.43 | 26.43 | 26.2912 | 2390 |
| 1744929000 | 26.4502 | 0.12 | 0.44 | 26.46 | 26.53 | 26.44 | 12789 |
| 1744842600 | 26.3345 | -0.04 | -0.15 | 26.38 | 26.43 | 26.32 | 3679 |
| 1744756200 | 26.373 | 0.09 | 0.35 | 26.42 | 26.42 | 26.34 | 3341 |
| 1744669800 | 26.28 | 0.21 | 0.81 | 26.19 | 26.28 | 26.1001 | 3969 |
| 1744410600 | 26.0678 | 0.32 | 1.23 | 26.0678 | 26.0678 | 26.0678 | 119 |
| 1744324200 | 25.752 | -0.31 | -1.21 | 25.89 | 25.89 | 25.545 | 5618 |
| 1744237800 | 26.0664 | 1.06 | 4.24 | 25.015 | 26.0664 | 25.015 | 6422 |
| 1744151400 | 25.0064 | -0.03 | -0.13 | 25.59 | 25.59 | 25.0064 | 12742 |
| 1744065000 | 25.04 | -0.36 | -1.42 | 24.82 | 25.75 | 24.82 | 15557 |
| 1743805800 | 25.4 | -0.92 | -3.48 | 25.9 | 25.9 | 25.4 | 8028 |
| 1743719400 | 26.3159 | -0.26 | -0.99 | 26.5 | 26.5 | 26.3159 | 8749 |
| 1743633000 | 26.58 | 0.06 | 0.22 | 26.489 | 26.58 | 26.44 | 31799 |
| 1743546600 | 26.5208 | 0 | 0.00 | 26.51 | 26.5499 | 26.4375 | 20642 |
| 1743460200 | 26.52 | -0.01 | -0.05 | 26.49 | 26.54 | 26.49 | 24347 |
| 1743201000 | 26.5328 | -0 | -0.01 | 26.5 | 26.54 | 26.48 | 10601 |
| 1743114600 | 26.5359 | 0.03 | 0.12 | 26.54 | 26.5799 | 26.49 | 7811 |
| 1743028200 | 26.505 | -0 | -0.01 | 26.53 | 26.53 | 26.48 | 13504 |
| 1742941800 | 26.5064 | -0.01 | -0.02 | 26.49 | 26.53 | 26.49 | 2885 |
| 1742855400 | 26.5115 | 0.01 | 0.03 | 26.48 | 26.56 | 26.48 | 3128 |
| 1742596200 | 26.5036 | 0.03 | 0.13 | 26.46 | 26.5036 | 26.46 | 422 |
| 1742509800 | 26.47 | -0.03 | -0.11 | 26.509 | 26.56 | 26.47 | 5910 |
| 1742423400 | 26.4984 | -0.01 | -0.04 | 26.46 | 26.5 | 26.46 | 2314 |
| 1742337000 | 26.51 | 0.02 | 0.09 | 26.45 | 26.51 | 26.45 | 13469 |
| 1742250600 | 26.486 | 0.02 | 0.09 | 26.44 | 26.51 | 26.44 | 6382 |
| 1741991400 | 26.4617 | 0.02 | 0.06 | 26.42 | 26.49 | 26.42 | 14394 |
| 1741905000 | 26.446 | 0.01 | 0.05 | 26.39 | 26.48 | 26.39 | 17731 |
| 1741818600 | 26.4318 | 0.02 | 0.08 | 26.4 | 26.45 | 26.4 | 4952 |
| 1741732200 | 26.4111 | -0.02 | -0.06 | 26.36 | 26.44 | 26.36 | 7410 |
| 1741645800 | 26.4263 | -0.03 | -0.12 | 26.39 | 26.44 | 26.39 | 17420 |
| 1741390200 | 26.4575 | 0.01 | 0.04 | 26.46 | 26.47 | 26.4295 | 5008 |
| 1741303800 | 26.4457 | 0.02 | 0.06 | 26.45 | 26.48 | 26.44 | 3194 |
| 1741217400 | 26.43 | 0.04 | 0.14 | 26.44 | 26.45 | 26.4224 | 3625 |
| 1741131000 | 26.3931 | 0.01 | 0.03 | 26.41 | 26.4399 | 26.33 | 7987 |
| 1741044600 | 26.3859 | -0.01 | -0.03 | 26.2 | 26.4299 | 26.2 | 16554 |
| 1740785400 | 26.3928 | -0.01 | -0.03 | 26.4 | 26.4 | 26.35 | 3769 |
| 1740699000 | 26.4005 | -0.1 | -0.38 | 26.41 | 26.41 | 26.375 | 1731 |
| 1740612600 | 26.5 | 0.09 | 0.34 | 26.37 | 26.5 | 26.37 | 4897 |
| 1740526200 | 26.41 | 0.04 | 0.16 | 26.41 | 26.41 | 26.35 | 68086 |
| 1740439800 | 26.3674 | 0.04 | 0.13 | 26.34 | 26.3674 | 26.34 | 5966 |
| 1740180600 | 26.332 | -0.09 | -0.33 | 26.37 | 26.37 | 26.33 | 1988 |
| 1740094200 | 26.42 | 0.09 | 0.32 | 26.3319 | 26.42 | 26.3143 | 10549 |
| 1740007800 | 26.335 | -0.04 | -0.13 | 26.34 | 26.44 | 26.33 | 5216 |
| 1739921400 | 26.37 | 0.05 | 0.17 | 26.369 | 26.38 | 26.3235 | 13435 |
| 1739575800 | 26.3246 | -0.09 | -0.32 | 26.37 | 26.37 | 26.3246 | 1153 |
| 1739489400 | 26.41 | 0.1 | 0.39 | 26.33 | 26.42 | 26.3199 | 2170 |
| 1739403000 | 26.3076 | 0.04 | 0.16 | 26.23 | 26.31 | 26.23 | 1191 |
| 1739316600 | 26.2645 | -0.01 | -0.02 | 26.2699 | 26.28 | 26.23 | 6264 |
| 1739230200 | 26.27 | 0.06 | 0.23 | 26.26 | 26.27 | 26.2201 | 3510 |
| 1738971000 | 26.2095 | -0.1 | -0.36 | 26.3 | 26.3 | 26.2095 | 935 |
| 1738884600 | 26.3054 | 0.09 | 0.33 | 26.27 | 26.3199 | 26.21 | 12485 |
| 1738798200 | 26.2183 | 0.05 | 0.19 | 26.23 | 26.23 | 26.17 | 976 |
| 1738711800 | 26.1692 | 0.1 | 0.38 | 26.17 | 26.2 | 26.1431 | 4479 |
| 1738625400 | 26.07 | -0.06 | -0.23 | 26.13 | 26.1499 | 26.07 | 9102 |
| 1738366200 | 26.13 | -0.17 | -0.65 | 26.25 | 26.25 | 26.13 | 28411 |
| 1738279800 | 26.3 | 0.11 | 0.42 | 26.27 | 26.3 | 26.2 | 4585 |
| 1738193400 | 26.19 | 0.01 | 0.04 | 26.16 | 26.19 | 26.111 | 2674 |
| 1738107000 | 26.18 | 0 | 0.00 | 26.15 | 26.18 | 26.14 | 3925 |
| 1738020600 | 26.18 | 0.04 | 0.14 | 26.21 | 26.21 | 26.12 | 6935 |
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
