Premium
Innovator International Developed Power Buffer ETF February (IFEB)
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 | 0.365 | 1.36652938974 | 26.71 | 27.26 | 26.58 | 47428 | 26.88986251 | SP |
| 4 | 0.565 | 2.13127121841 | 26.51 | 27.26 | 26.32 | 34606 | 26.79367791 | SP |
| 12 | 1.175 | 4.53667953668 | 25.9 | 27.26 | 25.01 | 21985 | 26.51772488 | SP |
| 26 | 0.4234 | 1.58864758589 | 26.6516 | 27.5028 | 25.01 | 10164 | 26.51444529 | SP |
| 52 | 1.165 | 4.49633346198 | 25.91 | 27.5028 | 25.01 | 6365 | 26.42113794 | SP |
| 156 | 1.985 | 7.91151853328 | 25.09 | 27.5028 | 24.7717 | 7977 | 26.08081906 | SP |
| 260 | 1.985 | 7.91151853328 | 25.09 | 27.5028 | 24.7717 | 7977 | 26.08081906 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 27.075 | -0.19 | -0.68 | 27.06 | 27.19 | 27.04 | 2589 |
| 1741217400 | 27.26 | 0.34 | 1.26 | 27.17 | 27.26 | 27.14 | 16631 |
| 1741131000 | 26.92 | 0.06 | 0.21 | 26.779 | 27.02 | 26.76 | 5878 |
| 1741044600 | 26.8627 | 0.17 | 0.63 | 27.18 | 27.18 | 26.8627 | 205800 |
| 1740785400 | 26.694 | -0.03 | -0.10 | 26.71 | 26.74 | 26.58 | 6240 |
| 1740699000 | 26.72 | -0.16 | -0.59 | 26.8 | 26.809 | 26.7 | 3926 |
| 1740612600 | 26.8791 | 0.06 | 0.22 | 26.83 | 26.98 | 26.83 | 13757 |
| 1740526200 | 26.8214 | 0.12 | 0.45 | 26.8025 | 26.8599 | 26.785 | 191664 |
| 1740439800 | 26.7004 | 0.03 | 0.13 | 26.79 | 26.79 | 26.6875 | 7111 |
| 1740180600 | 26.6662 | -0.14 | -0.54 | 26.84 | 26.84 | 26.65 | 21695 |
| 1740094200 | 26.81 | 0.11 | 0.41 | 26.89 | 26.89 | 26.7001 | 20566 |
| 1740007800 | 26.7 | -0.15 | -0.56 | 26.74 | 26.75 | 26.66 | 25085 |
| 1739921400 | 26.85 | 0.11 | 0.39 | 27.03 | 27.03 | 26.79 | 41229 |
| 1739575800 | 26.745 | 0.04 | 0.16 | 26.87 | 26.87 | 26.71 | 9047 |
| 1739489400 | 26.7036 | 0.18 | 0.67 | 26.669 | 26.7499 | 26.6 | 18325 |
| 1739403000 | 26.525 | 0.03 | 0.13 | 26.4299 | 26.56 | 26.427 | 21089 |
| 1739316600 | 26.4906 | 0.08 | 0.31 | 26.47 | 26.53 | 26.4187 | 16353 |
| 1739230200 | 26.41 | 0.07 | 0.27 | 26.53 | 26.53 | 26.3801 | 9724 |
| 1738971000 | 26.34 | -0.14 | -0.53 | 26.51 | 26.51 | 26.32 | 20814 |
| 1738884600 | 26.4814 | 0.08 | 0.31 | 26.49 | 26.56 | 26.4061 | 34126 |
| 1738798200 | 26.4 | 0.16 | 0.61 | 26.36 | 26.41 | 26.3125 | 10807 |
| 1738711800 | 26.24 | 0.17 | 0.67 | 26.19 | 26.25 | 26.145 | 228980 |
| 1738625400 | 26.066 | -0.16 | -0.61 | 26.03 | 26.2299 | 25.9472 | 66274 |
| 1738366200 | 26.2247 | -0.23 | -0.86 | 26.42 | 26.53 | 26.17 | 149850 |
| 1738279800 | 26.4526 | 0.27 | 1.03 | 26.5577 | 26.5577 | 26.4526 | 400 |
| 1738193400 | 26.1835 | -0 | -0.01 | 26.2 | 26.2 | 26.18 | 1137 |
| 1738107000 | 26.1874 | -0.03 | -0.13 | 26.18 | 26.1874 | 26.15 | 1158 |
| 1738020600 | 26.2203 | 0.01 | 0.02 | 26.1396 | 26.2203 | 26.1396 | 808 |
| 1737761400 | 26.2145 | 0.33 | 1.27 | 26.27 | 26.2799 | 26.2145 | 989 |
| 1737675000 | 25.8867 | 0 | 0.00 | 25.8867 | 25.8867 | 25.8867 | 0 |
| 1737588600 | 25.8867 | -0.04 | -0.14 | 25.93 | 25.93 | 25.8867 | 10 |
| 1737502200 | 25.9241 | 0.42 | 1.64 | 25.881 | 25.9241 | 25.88 | 3800 |
| 1737156600 | 25.5051 | 0.09 | 0.37 | 25.5051 | 25.5051 | 25.5051 | 0 |
| 1737070200 | 25.4105 | 0.08 | 0.31 | 25.381 | 25.4105 | 25.38 | 1019 |
| 1736983800 | 25.3325 | 0.19 | 0.77 | 25.3325 | 25.3325 | 25.3325 | 0 |
| 1736897400 | 25.14 | 0.04 | 0.17 | 25.08 | 25.14 | 25.08 | 500 |
| 1736811000 | 25.0965 | -0.04 | -0.16 | 25.08 | 25.0965 | 25.01 | 3471 |
| 1736551800 | 25.1359 | -0.28 | -1.09 | 25.17 | 25.17 | 25.1359 | 591 |
| 1736379000 | 25.4141 | -0.03 | -0.13 | 25.3285 | 25.4141 | 25.3285 | 557 |
| 1736292600 | 25.448 | 0.01 | 0.03 | 25.49 | 25.49 | 25.41 | 223 |
| 1736206200 | 25.4401 | 0.17 | 0.67 | 25.4401 | 25.4401 | 25.4401 | 0 |
| 1735947000 | 25.2703 | 0.04 | 0.14 | 25.255 | 25.2703 | 25.21 | 16742 |
| 1735860600 | 25.2347 | -0.07 | -0.26 | 25.2347 | 25.2347 | 25.2347 | 80 |
| 1735687800 | 25.3011 | -0.01 | -0.02 | 25.29 | 25.3288 | 25.29 | 2327 |
| 1735601400 | 25.3073 | -0.11 | -0.43 | 25.3073 | 25.3073 | 25.3073 | 0 |
| 1735342200 | 25.4165 | -0.03 | -0.14 | 25.4165 | 25.4165 | 25.4165 | 0 |
| 1735255800 | 25.4512 | 0.09 | 0.37 | 25.42 | 25.4512 | 25.42 | 200 |
| 1735077840 | 25.3564 | 0.04 | 0.14 | 25.3564 | 25.3564 | 25.3564 | 0 |
| 1734996600 | 25.3201 | 0.03 | 0.12 | 25.24 | 25.3201 | 25.24 | 1889 |
| 1734737400 | 25.289 | -0.07 | -0.26 | 25.32 | 25.32 | 25.289 | 45 |
| 1734651000 | 25.3551 | -0 | -0.01 | 25.3 | 25.3551 | 25.3 | 800 |
| 1734564600 | 25.3584 | -0.46 | -1.79 | 25.41 | 25.41 | 25.3584 | 600 |
| 1734478200 | 25.82 | -0.09 | -0.36 | 25.87 | 25.87 | 25.78 | 1614 |
| 1734391800 | 25.9138 | -0.03 | -0.12 | 25.9 | 25.9138 | 25.84 | 202 |
| 1734132600 | 25.9449 | -0.07 | -0.25 | 25.9 | 25.9449 | 25.9 | 452 |
| 1734046200 | 26.0099 | -0.2 | -0.77 | 26.0099 | 26.0099 | 26.0099 | 68 |
| 1733959800 | 26.2115 | 0.11 | 0.42 | 26.2115 | 26.2115 | 26.2115 | 21 |
| 1733873400 | 26.1031 | -0.2 | -0.77 | 26.091 | 26.1031 | 26.05 | 5263 |
| 1733787000 | 26.305 | 0.02 | 0.06 | 26.305 | 26.305 | 26.305 | 0 |
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
