Premium
Innovator International Developed Power Buffer ETF May (IMAY)
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 | 0.16 | 0.505529225908 | 31.65 | 31.81 | 31.53 | 4938 | 31.64106539 | SP |
| 4 | 0.23 | 0.728309056365 | 31.58 | 31.97 | 31.0789 | 5062 | 31.55123589 | SP |
| 12 | 1.03 | 3.34632878493 | 30.78 | 31.97 | 30.78 | 43173 | 31.351894 | SP |
| 26 | 1.87 | 6.2458249833 | 29.94 | 31.97 | 29.4 | 22071 | 31.26815189 | SP |
| 52 | 3.615 | 12.821422238 | 28.195 | 31.97 | 27.8101 | 12061 | 31.03358934 | SP |
| 156 | 6.96 | 28.0080482897 | 24.85 | 31.97 | 24.6332 | 9948 | 29.21164497 | SP |
| 260 | 6.96 | 28.0080482897 | 24.85 | 31.97 | 24.6332 | 9948 | 29.21164497 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 31.81 | 0.18 | 0.56 | 32.009999 | 32.009999 | 31.74 | 35137 |
| 1782945000 | 31.6322 | -0.09 | -0.29 | 31.7 | 31.7 | 31.59 | 13810 |
| 1782858600 | 31.725 | 0.05 | 0.16 | 31.71 | 31.735 | 31.69 | 1326 |
| 1782772200 | 31.6758 | 0.14 | 0.44 | 31.54 | 31.6758 | 31.54 | 1220 |
| 1782513000 | 31.5373 | -0.1 | -0.32 | 31.65 | 31.65 | 31.53 | 154 |
| 1782426600 | 31.6392 | 0.14 | 0.44 | 31.65 | 31.76 | 31.6392 | 8182 |
| 1782340200 | 31.5 | -0.04 | -0.11 | 31.455 | 31.57 | 31.455 | 639 |
| 1782253800 | 31.536 | -0.32 | -1.00 | 31.45 | 31.57 | 31.45 | 1398 |
| 1782167400 | 31.8549 | 0.01 | 0.03 | 31.92 | 31.92 | 31.8549 | 116 |
| 1781821800 | 31.845 | 0.18 | 0.58 | 31.9 | 31.9 | 31.815 | 1857 |
| 1781735400 | 31.66 | -0.15 | -0.48 | 31.89 | 31.97 | 31.66 | 7473 |
| 1781649000 | 31.8139 | 0.04 | 0.12 | 31.66 | 31.93 | 31.66 | 1031 |
| 1781562600 | 31.7757 | 0.12 | 0.38 | 31.86 | 31.86 | 31.7757 | 890 |
| 1781303400 | 31.6551 | 0.04 | 0.11 | 31.54 | 31.7399 | 31.54 | 18086 |
| 1781217000 | 31.6196 | 0.54 | 1.74 | 31.32 | 31.62 | 31.2409 | 9396 |
| 1781130600 | 31.0789 | -0.23 | -0.72 | 31.26 | 31.33 | 31.0789 | 4795 |
| 1781044200 | 31.3049 | -0.01 | -0.03 | 31.48 | 31.48 | 31.095 | 8971 |
| 1780957800 | 31.3139 | 0.1 | 0.33 | 31.34 | 31.34 | 31.3139 | 7615 |
| 1780698600 | 31.2121 | -0.44 | -1.39 | 31.5 | 31.5 | 31.17 | 2719 |
| 1780612200 | 31.652 | 0.13 | 0.43 | 31.58 | 31.66 | 31.58 | 6502 |
| 1780525800 | 31.5172 | -0.12 | -0.38 | 31.61 | 31.61 | 31.5 | 3717 |
| 1780439400 | 31.639 | 0.08 | 0.24 | 31.66 | 31.66 | 31.56 | 519908 |
| 1780353000 | 31.5639 | -0.07 | -0.22 | 31.49 | 31.6185 | 31.42 | 117758 |
| 1780093800 | 31.6321 | -0.02 | -0.06 | 31.69 | 31.7199 | 31.6321 | 8435 |
| 1780007400 | 31.65 | 0.04 | 0.13 | 31.55 | 31.68 | 31.55 | 1126 |
| 1779921000 | 31.61 | -0.07 | -0.22 | 31.66 | 31.66 | 31.5811 | 3662 |
| 1779834600 | 31.681 | 0.17 | 0.54 | 31.76 | 31.76 | 31.62 | 42003 |
| 1779489000 | 31.51 | 0.01 | 0.02 | 31.73 | 31.73 | 31.475 | 25549 |
| 1779402600 | 31.505 | 0.08 | 0.25 | 31.32 | 31.56 | 31.29 | 12301 |
| 1779316200 | 31.427 | 0.24 | 0.76 | 31.229 | 31.46 | 31.229 | 51224 |
| 1779229800 | 31.19 | -0.06 | -0.19 | 31.25 | 31.25 | 31.13 | 19504 |
| 1779143400 | 31.25 | 0.12 | 0.39 | 31.25 | 31.25 | 31.1 | 27949 |
| 1778884200 | 31.1299 | -0.26 | -0.82 | 31.15 | 31.185 | 31.075 | 86404 |
| 1778797800 | 31.3879 | -0.01 | -0.03 | 31.5 | 31.5 | 31.3879 | 26716 |
| 1778711400 | 31.3963 | 0.08 | 0.24 | 31.34 | 31.42 | 31.34 | 35872 |
| 1778625000 | 31.3211 | -0.15 | -0.47 | 31.25 | 31.35 | 31.24 | 34809 |
| 1778538600 | 31.468 | -0.06 | -0.20 | 31.52 | 31.52 | 31.42 | 20690 |
| 1778279400 | 31.53 | 0.38 | 1.22 | 31.53 | 31.53 | 31.4 | 49842 |
| 1778193000 | 31.15 | -0.42 | -1.33 | 31.69 | 31.69 | 31.15 | 19045 |
| 1778106600 | 31.57 | 0.46 | 1.48 | 31.64 | 31.65 | 31.54 | 19840 |
| 1778020200 | 31.11 | 0.27 | 0.88 | 31.07 | 31.16 | 31.04 | 75542 |
| 1777933800 | 30.84 | -0.4 | -1.28 | 31.14 | 31.14 | 30.84 | 86959 |
| 1777674600 | 31.24 | 0.06 | 0.19 | 31.25 | 31.3 | 31.16 | 902023 |
| 1777588200 | 31.18 | 0.04 | 0.13 | 31.32 | 31.32 | 31.14 | 142067 |
| 1777501800 | 31.14 | 0.04 | 0.14 | 31.11 | 31.15 | 31.09 | 9046 |
| 1777415400 | 31.0966 | 0.01 | 0.02 | 31.09 | 31.139 | 31.05 | 26682 |
| 1777329000 | 31.0889 | 0.02 | 0.06 | 31.129 | 31.13 | 31.085 | 10199 |
| 1777069800 | 31.07 | 0.07 | 0.24 | 31 | 31.09 | 31 | 8211 |
| 1776983400 | 30.995 | -0.02 | -0.05 | 30.99 | 30.995 | 30.95 | 2646 |
| 1776897000 | 31.01 | 0.06 | 0.20 | 31.05 | 31.05 | 30.99 | 9585 |
| 1776810600 | 30.9469 | -0.1 | -0.33 | 31.035 | 31.035 | 30.9469 | 821 |
| 1776724200 | 31.05 | -0.01 | -0.03 | 31.05 | 31.05 | 31.05 | 61 |
| 1776465000 | 31.06 | 0.07 | 0.23 | 31.03 | 31.09 | 31.03 | 494 |
| 1776378600 | 30.9899 | 0 | 0.01 | 30.96 | 31.01 | 30.96 | 2107 |
| 1776292200 | 30.9862 | -0.01 | -0.03 | 30.9862 | 30.9862 | 30.9862 | 1 |
| 1776205800 | 30.995 | 0.09 | 0.29 | 30.92 | 31.01 | 30.92 | 3631 |
| 1776119400 | 30.9049 | 0.03 | 0.10 | 30.87 | 30.9049 | 30.87 | 601 |
| 1775860200 | 30.8749 | 0.01 | 0.05 | 30.92 | 30.92 | 30.8749 | 506 |
| 1775773800 | 30.86 | 0.08 | 0.25 | 30.78 | 30.86 | 30.78 | 341 |
| 1775687400 | 30.7839 | 0.47 | 1.53 | 30.855 | 30.855 | 30.7839 | 471 |
| 1775601000 | 30.3189 | -0.06 | -0.21 | 30.23 | 30.3189 | 30.23 | 431 |
| 1775514600 | 30.3838 | 0.1 | 0.32 | 30.36 | 30.3838 | 30.36 | 730 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
