Premium
Innovator International Developed Power Buffer ETF July (IJUL)
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 | 0.5 | 1.77809388336 | 28.12 | 28.76 | 28.1 | 13897 | 28.53473368 | SP |
| 4 | 1.15 | 4.18638514743 | 27.47 | 28.76 | 27.47 | 15064 | 28.23074346 | SP |
| 12 | 0.84 | 3.02375809935 | 27.78 | 28.76 | 27.46 | 20954 | 28.12483784 | SP |
| 26 | 0.63 | 2.25080385852 | 27.99 | 29.61 | 27.46 | 18425 | 28.37918729 | SP |
| 52 | 1.61 | 5.96075527582 | 27.01 | 29.61 | 26.67 | 23787 | 28.22633648 | SP |
| 156 | 4.2271 | 17.3292228476 | 24.3929 | 29.61 | 21.02 | 45136 | 25.11634382 | SP |
| 260 | 5.02 | 21.2711864407 | 23.6 | 29.61 | 18.37 | 36125 | 24.59601718 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 28.525 | -0.19 | -0.64 | 28.72 | 28.72 | 28.51 | 24643 |
| 1738884600 | 28.71 | 0.08 | 0.29 | 28.681 | 28.76 | 28.67 | 17692 |
| 1738798200 | 28.6265 | 0.21 | 0.73 | 28.53 | 28.6499 | 28.53 | 6440 |
| 1738711800 | 28.42 | 0.15 | 0.51 | 28.21 | 28.4599 | 28.21 | 13289 |
| 1738625400 | 28.275 | -0.19 | -0.65 | 28.12 | 28.33 | 28.1 | 7420 |
| 1738366200 | 28.4607 | -0.15 | -0.52 | 28.58 | 28.6576 | 28.435 | 11913 |
| 1738279800 | 28.6096 | 0.17 | 0.60 | 28.627 | 28.68 | 28.58 | 2796 |
| 1738193400 | 28.44 | 0.01 | 0.04 | 28.421 | 28.4677 | 28.36 | 10087 |
| 1738107000 | 28.43 | 0.01 | 0.03 | 28.44 | 28.44 | 28.3341 | 11670 |
| 1738020600 | 28.4221 | -0.02 | -0.08 | 28.35 | 28.4331 | 28.35 | 4206 |
| 1737761400 | 28.445 | 0.24 | 0.84 | 28.4 | 28.51 | 28.4 | 31431 |
| 1737675000 | 28.2071 | 0 | 0.00 | 28.2071 | 28.2071 | 28.2071 | 0 |
| 1737588600 | 28.2071 | -0.01 | -0.05 | 28.29 | 28.29 | 28.19 | 10663 |
| 1737502200 | 28.22 | 0.26 | 0.93 | 28.13 | 28.2643 | 28.1 | 30923 |
| 1737156600 | 27.96 | 0.06 | 0.21 | 27.95 | 28.0199 | 27.82 | 30772 |
| 1737070200 | 27.9016 | 0.07 | 0.26 | 27.79 | 27.94 | 27.79 | 24066 |
| 1736983800 | 27.83 | 0.23 | 0.83 | 27.86 | 27.8685 | 27.7701 | 5370 |
| 1736897400 | 27.6 | 0.02 | 0.07 | 27.6001 | 27.6652 | 27.53 | 7980 |
| 1736811000 | 27.58 | -0.05 | -0.18 | 27.47 | 27.5882 | 27.47 | 19784 |
| 1736551800 | 27.6299 | -0.18 | -0.65 | 27.7 | 27.72 | 27.58 | 15956 |
| 1736379000 | 27.81 | -0.07 | -0.25 | 27.74 | 27.85 | 27.74 | 27663 |
| 1736292600 | 27.8794 | 0.05 | 0.18 | 27.96 | 27.97 | 27.83 | 12585 |
| 1736206200 | 27.83 | 0.09 | 0.33 | 27.8 | 27.93 | 27.8 | 23468 |
| 1735947000 | 27.7376 | 0.08 | 0.28 | 27.6701 | 27.77 | 27.651 | 10026 |
| 1735860600 | 27.6599 | -0.04 | -0.13 | 27.74 | 27.75 | 27.63 | 10288 |
| 1735687800 | 27.696 | -0.02 | -0.08 | 27.7 | 27.7589 | 27.641 | 19516 |
| 1735601400 | 27.7173 | -0.06 | -0.22 | 27.79 | 27.79 | 27.63 | 39371 |
| 1735342200 | 27.778 | -0.07 | -0.25 | 27.8357 | 27.8402 | 27.74 | 18770 |
| 1735255800 | 27.8487 | 0.08 | 0.30 | 27.82 | 27.88 | 27.7984 | 4519 |
| 1735077840 | 27.765 | 0.03 | 0.11 | 27.78 | 27.798 | 27.68 | 10493 |
| 1734996600 | 27.735 | 0.08 | 0.29 | 27.68 | 27.735 | 27.58 | 28865 |
| 1734737400 | 27.6539 | -0.07 | -0.24 | 27.46 | 27.745 | 27.46 | 13252 |
| 1734651000 | 27.7209 | 0.04 | 0.15 | 27.671 | 27.76 | 27.6454 | 14554 |
| 1734564600 | 27.6801 | -0.38 | -1.35 | 28.11 | 28.11 | 27.6801 | 7338 |
| 1734478200 | 28.0599 | -0.06 | -0.21 | 28.1 | 28.1 | 28.0401 | 2681 |
| 1734391800 | 28.119 | -0.04 | -0.15 | 28.06 | 28.2299 | 28.06 | 14906 |
| 1734132600 | 28.16 | -0.02 | -0.07 | 28.26 | 28.26 | 28.14 | 4516 |
| 1734046200 | 28.18 | -0.17 | -0.60 | 28.29 | 28.3053 | 28.18 | 12122 |
| 1733959800 | 28.35 | 0.06 | 0.22 | 28.45 | 28.45 | 28.3476 | 6947 |
| 1733873400 | 28.2874 | -0.19 | -0.66 | 28.47 | 28.47 | 28.27 | 27529 |
| 1733787000 | 28.4753 | 0.01 | 0.02 | 28.56 | 28.5648 | 28.4501 | 6290 |
| 1733527800 | 28.4701 | -0 | -0.01 | 28.61 | 28.61 | 28.4201 | 16294 |
| 1733441400 | 28.4721 | 0.1 | 0.34 | 28.51 | 28.5192 | 28.43 | 12044 |
| 1733355000 | 28.375 | 0.01 | 0.02 | 28.35 | 28.4 | 28.28 | 20935 |
| 1733268600 | 28.369 | 0.09 | 0.31 | 28.34 | 28.41 | 28.31 | 10968 |
| 1733182200 | 28.2804 | 0.08 | 0.30 | 28.29 | 28.29 | 28.13 | 384425 |
| 1732917840 | 28.1963 | 0.22 | 0.78 | 28 | 28.1963 | 28 | 2751 |
| 1732750200 | 27.979 | 0.08 | 0.29 | 27.98 | 27.999 | 27.92 | 7783 |
| 1732663800 | 27.8977 | -0.13 | -0.45 | 27.91 | 27.97 | 27.82 | 14443 |
| 1732577400 | 28.0251 | 0.09 | 0.34 | 28.11 | 28.11 | 28.01 | 7017 |
| 1732318200 | 27.9303 | 0.1 | 0.36 | 27.9 | 27.95 | 27.86 | 17212 |
| 1732231800 | 27.83 | -0.01 | -0.02 | 27.83 | 27.8999 | 27.81 | 15228 |
| 1732145400 | 27.8362 | -0.07 | -0.24 | 27.75 | 27.8362 | 27.7103 | 4814 |
| 1732059000 | 27.9027 | -0.03 | -0.10 | 27.84 | 27.9384 | 27.76 | 5839 |
| 1731972600 | 27.93 | 0.05 | 0.16 | 27.78 | 27.9731 | 27.78 | 8946 |
| 1731713400 | 27.8849 | -0.06 | -0.20 | 27.98 | 27.98 | 27.81 | 19498 |
| 1731627000 | 27.9402 | 0.03 | 0.10 | 28 | 28.09 | 27.9346 | 19579 |
| 1731540600 | 27.9129 | -0.13 | -0.48 | 27.9488 | 27.9488 | 27.8195 | 11063 |
| 1731454200 | 28.0463 | -0.3 | -1.07 | 28.0441 | 28.05 | 27.9 | 9912 |
| 1731367800 | 28.3484 | -0 | -0.01 | 28.4 | 28.4 | 28.32 | 27324 |
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
