Premium
Innovator International Developed Power Buffer ETF September (ISEP)
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 | 0.05 | 0.144675925926 | 34.56 | 34.61 | 34.42 | 574 | 34.56026924 | SP |
| 4 | 0.28 | 0.815613166327 | 34.33 | 34.61 | 33.8681 | 47176 | 34.32562977 | SP |
| 12 | 2.28 | 7.05227343025 | 32.33 | 34.61 | 32.21 | 19486 | 34.13606653 | SP |
| 26 | 2.19 | 6.75508945096 | 32.42 | 34.61 | 32.06 | 13875 | 33.85511273 | SP |
| 52 | 4.76 | 15.94639866 | 29.85 | 34.61 | 29.85 | 19724 | 32.4385309 | SP |
| 156 | 9.48 | 37.7238360525 | 25.13 | 34.61 | 23.766 | 24754 | 29.18809099 | SP |
| 260 | 9.48 | 37.7238360525 | 25.13 | 34.61 | 23.766 | 24754 | 29.18809099 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 34.5918 | 0.16 | 0.45 | 34.53 | 34.5918 | 34.53 | 1177 |
| 1781735400 | 34.4355 | -0.14 | -0.40 | 34.54 | 34.54 | 34.42 | 311 |
| 1781649000 | 34.573 | 0.02 | 0.05 | 34.55 | 34.573 | 34.55 | 290 |
| 1781562600 | 34.5564 | 0.14 | 0.42 | 34.56 | 34.56 | 34.5564 | 517 |
| 1781303400 | 34.4117 | 0.07 | 0.19 | 34.4117 | 34.4117 | 34.4117 | 112 |
| 1781217000 | 34.3449 | 0.48 | 1.41 | 33.96 | 34.3449 | 33.96 | 1981 |
| 1781130600 | 33.8681 | -0.21 | -0.63 | 34.06 | 34.06 | 33.8681 | 608 |
| 1781044200 | 34.0829 | 0 | 0.01 | 34.01 | 34.1399 | 34.01 | 446 |
| 1780957800 | 34.08 | 0.11 | 0.34 | 34.06 | 34.08 | 34.06 | 182 |
| 1780698600 | 33.9657 | -0.37 | -1.07 | 34.07 | 34.13 | 33.9657 | 14711 |
| 1780612200 | 34.3336 | 0.1 | 0.28 | 34.13 | 34.3336 | 34.13 | 5216 |
| 1780525800 | 34.237 | -0.1 | -0.28 | 34.275 | 34.28 | 34.19 | 7379 |
| 1780439400 | 34.3337 | 0.08 | 0.23 | 34.34 | 34.36 | 34.25 | 799284 |
| 1780353000 | 34.2549 | -0.07 | -0.20 | 34.16 | 34.33 | 34.16 | 6036 |
| 1780093800 | 34.3252 | 0.04 | 0.10 | 34.28 | 34.41 | 34.28 | 3580 |
| 1780007400 | 34.29 | 0.02 | 0.07 | 34.14 | 34.33 | 34.14 | 4349 |
| 1779921000 | 34.265 | -0.06 | -0.16 | 34.3 | 34.319 | 34.2363 | 1782 |
| 1779834600 | 34.32 | 0.18 | 0.53 | 34.33 | 34.34 | 34.29 | 1202 |
| 1779489000 | 34.14 | -0.05 | -0.15 | 34.1 | 34.23 | 34.1 | 1903 |
| 1779402600 | 34.19 | 0.06 | 0.18 | 34.07 | 34.229 | 34 | 6584 |
| 1779316200 | 34.13 | 0.3 | 0.90 | 33.68 | 34.13 | 33.68 | 6351 |
| 1779229800 | 33.8253 | -0.08 | -0.24 | 33.91 | 33.92 | 33.8253 | 1906 |
| 1779143400 | 33.9064 | 0.15 | 0.43 | 33.94 | 33.94 | 33.83 | 2597 |
| 1778884200 | 33.7605 | -0.22 | -0.65 | 33.74 | 33.84 | 33.74 | 2706 |
| 1778797800 | 33.98 | -0.06 | -0.17 | 34 | 34.09 | 33.98 | 1883 |
| 1778711400 | 34.0385 | 0.05 | 0.14 | 33.995 | 34.05 | 33.995 | 9598 |
| 1778625000 | 33.99 | -0.04 | -0.11 | 34.02 | 34.02 | 33.85 | 1510 |
| 1778538600 | 34.026 | -0.04 | -0.11 | 34.01 | 34.045 | 33.99 | 1764 |
| 1778279400 | 34.0636 | 0.16 | 0.47 | 34 | 34.07 | 34 | 2338 |
| 1778193000 | 33.9047 | -0.28 | -0.81 | 34.07 | 34.07 | 33.9 | 4724 |
| 1778106600 | 34.1828 | 0.4 | 1.18 | 34.17 | 34.1828 | 34.08 | 6304 |
| 1778020200 | 33.785 | 0.21 | 0.63 | 33.69 | 33.84 | 33.6707 | 6258 |
| 1777933800 | 33.575 | -0.24 | -0.72 | 33.745 | 33.745 | 33.49 | 2050 |
| 1777674600 | 33.8186 | -0.02 | -0.05 | 33.91 | 33.93 | 33.79 | 2430 |
| 1777588200 | 33.8352 | 0.39 | 1.15 | 33.63 | 33.879 | 33.63 | 3621 |
| 1777501800 | 33.45 | -0.16 | -0.46 | 33.45 | 33.494999 | 33.409999 | 1563 |
| 1777415400 | 33.605 | -0.08 | -0.23 | 33.59 | 33.61 | 33.57 | 2463 |
| 1777329000 | 33.6816 | -0.01 | -0.04 | 33.7309 | 33.7399 | 33.65 | 5001 |
| 1777069800 | 33.6951 | 0.1 | 0.30 | 33.62 | 33.739 | 33.62 | 3281 |
| 1776983400 | 33.5928 | -0.11 | -0.32 | 33.67 | 33.685 | 33.509999 | 7317 |
| 1776897000 | 33.7 | 0.06 | 0.18 | 33.705 | 33.7499 | 33.64 | 5382 |
| 1776810600 | 33.64 | -0.37 | -1.09 | 33.79 | 33.819 | 33.64 | 7336 |
| 1776724200 | 34.01 | -0.01 | -0.02 | 33.98 | 34.01 | 33.9 | 10814 |
| 1776465000 | 34.0164 | 0.18 | 0.52 | 34.08 | 34.09 | 34.01 | 2519 |
| 1776378600 | 33.84 | -0.03 | -0.08 | 33.84 | 33.84 | 33.7801 | 3326 |
| 1776292200 | 33.8657 | -0.02 | -0.05 | 33.82 | 33.9 | 33.79 | 1996 |
| 1776205800 | 33.8812 | 0.11 | 0.33 | 33.84 | 33.8812 | 33.83 | 7007 |
| 1776119400 | 33.7711 | 0.09 | 0.27 | 33.615 | 33.7711 | 33.6 | 6380 |
| 1775860200 | 33.6814 | 0.05 | 0.14 | 33.655 | 33.6814 | 33.655 | 1356 |
| 1775773800 | 33.6336 | 0.02 | 0.05 | 33.505 | 33.67 | 33.47 | 25009 |
| 1775687400 | 33.6161 | 0.66 | 1.99 | 33.68 | 33.68 | 33.5 | 30738 |
| 1775601000 | 32.9606 | -0.09 | -0.27 | 32.79 | 33 | 32.7401 | 6706 |
| 1775514600 | 33.0503 | 0.12 | 0.35 | 32.939999 | 33.119999 | 32.939999 | 9464 |
| 1775169000 | 32.9351 | -0.12 | -0.35 | 32.479999 | 32.9351 | 32.479999 | 25293 |
| 1775082600 | 33.051 | 0.26 | 0.80 | 33.11 | 33.159999 | 33.0001 | 11372 |
| 1774996200 | 32.79 | 0.56 | 1.74 | 32.46 | 32.79 | 32.46 | 9642 |
| 1774909800 | 32.2278 | 0.08 | 0.25 | 32.33 | 32.36 | 32.21 | 13041 |
| 1774650600 | 32.146299 | -0.19 | -0.58 | 32.284999 | 32.29 | 32.06 | 7762 |
| 1774564200 | 32.3333 | -0.38 | -1.17 | 32.45 | 32.595 | 32.3333 | 28637 |
| 1774477800 | 32.715 | 0.27 | 0.82 | 32.63 | 32.744999 | 32.61 | 2185 |
| 1774391400 | 32.45 | -0.11 | -0.34 | 32.35 | 32.45 | 32.35 | 3698 |
| 1774305000 | 32.5598 | 0.41 | 1.28 | 32.53 | 32.7 | 32.45 | 12516 |
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.
