Premium
Innovator International Developed Power Buffer ETF September (ISEP)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1645 | 0.586243763364 | 28.06 | 28.42 | 28.06 | 2140 | 28.24022106 | SP |
| 4 | 0.4153 | 1.49339067647 | 27.8092 | 28.42 | 27.44 | 3379 | 27.92325489 | SP |
| 12 | 0.1705 | 0.607756469666 | 28.054 | 28.42 | 27.4201 | 9542 | 27.75114068 | SP |
| 26 | 1.9845 | 7.56288109756 | 26.24 | 29.17 | 26.16 | 25946 | 28.34340458 | SP |
| 52 | 2.2945 | 8.84882375627 | 25.93 | 29.17 | 25.8343 | 16366 | 28.09020801 | SP |
| 156 | 3.0945 | 12.3139673697 | 25.13 | 29.17 | 23.766 | 17602 | 26.94786836 | SP |
| 260 | 3.0945 | 12.3139673697 | 25.13 | 29.17 | 23.766 | 17602 | 26.94786836 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 28.2245 | -0.16 | -0.55 | 28.26 | 28.3201 | 28.2 | 4366 |
| 1738279800 | 28.38 | 0.19 | 0.66 | 28.37 | 28.42 | 28.33 | 1946 |
| 1738193400 | 28.1933 | 0 | 0.00 | 28.25 | 28.25 | 28.1933 | 310 |
| 1738107000 | 28.1929 | -0.01 | -0.02 | 28.2 | 28.23 | 28.1209 | 3437 |
| 1738020600 | 28.1995 | -0.03 | -0.12 | 28.06 | 28.23 | 28.06 | 643 |
| 1737761400 | 28.233 | 0.19 | 0.66 | 28.14 | 28.2699 | 28.14 | 6848 |
| 1737675000 | 28.047 | 0 | 0.00 | 28.047 | 28.047 | 28.047 | 0 |
| 1737588600 | 28.047 | -0.02 | -0.06 | 28.05 | 28.08 | 28.01 | 7270 |
| 1737502200 | 28.0651 | 0.29 | 1.03 | 27.985 | 28.0651 | 27.985 | 6766 |
| 1737156600 | 27.78 | 0.02 | 0.07 | 27.67 | 27.879 | 27.67 | 2645 |
| 1737070200 | 27.76 | 0.07 | 0.27 | 27.71 | 27.7876 | 27.71 | 1875 |
| 1736983800 | 27.6855 | 0.16 | 0.56 | 27.65 | 27.74 | 27.65 | 3878 |
| 1736897400 | 27.53 | 0.04 | 0.15 | 27.49 | 27.53 | 27.49 | 796 |
| 1736811000 | 27.4899 | -0.02 | -0.07 | 27.45 | 27.4899 | 27.44 | 2998 |
| 1736551800 | 27.5101 | -0.19 | -0.70 | 27.505 | 27.5267 | 27.47 | 6276 |
| 1736379000 | 27.705 | -0.02 | -0.07 | 27.6512 | 27.705 | 27.63 | 1782 |
| 1736292600 | 27.7251 | 0.02 | 0.07 | 27.76 | 27.7643 | 27.72 | 2595 |
| 1736206200 | 27.7051 | 0.12 | 0.42 | 27.8092 | 27.8092 | 27.65 | 3013 |
| 1735947000 | 27.5901 | 0.06 | 0.20 | 27.5685 | 27.5901 | 27.5685 | 276 |
| 1735860600 | 27.5341 | -0.02 | -0.08 | 27.54 | 27.6195 | 27.46 | 4819 |
| 1735687800 | 27.5553 | 0.02 | 0.08 | 27.57 | 27.58 | 27.49 | 7593 |
| 1735601400 | 27.5343 | -0.11 | -0.40 | 27.5684 | 27.575 | 27.49 | 4544 |
| 1735342200 | 27.645 | -0.02 | -0.05 | 27.645 | 27.6475 | 27.61 | 3451 |
| 1735255800 | 27.6601 | 0.07 | 0.25 | 27.63 | 27.69 | 27.63 | 1437 |
| 1735077840 | 27.59 | 0.05 | 0.18 | 27.5999 | 27.5999 | 27.59 | 601 |
| 1734996600 | 27.54 | 0.05 | 0.18 | 27.446 | 27.55 | 27.4201 | 2087 |
| 1734737400 | 27.49 | -0.02 | -0.07 | 27.46 | 27.53 | 27.46 | 997 |
| 1734651000 | 27.5088 | -0.01 | -0.02 | 27.501 | 27.6 | 27.4701 | 2258 |
| 1734564600 | 27.5156 | -0.33 | -1.18 | 27.771 | 27.85 | 27.5 | 1916 |
| 1734478200 | 27.8449 | -0.05 | -0.16 | 27.89 | 27.9 | 27.8 | 12164 |
| 1734391800 | 27.89 | -0.02 | -0.08 | 27.91 | 27.95 | 27.86 | 4849 |
| 1734132600 | 27.9127 | -0.04 | -0.13 | 27.97 | 27.97 | 27.9 | 1080 |
| 1734046200 | 27.9501 | -0.18 | -0.64 | 28.04 | 28.04 | 27.9501 | 1764 |
| 1733959800 | 28.13 | 0.12 | 0.43 | 28.13 | 28.13 | 28.03 | 4534 |
| 1733873400 | 28.01 | -0.13 | -0.47 | 28.12 | 28.12 | 28.01 | 9135 |
| 1733787000 | 28.1413 | -0.01 | -0.03 | 28.2199 | 28.2199 | 28.1356 | 3695 |
| 1733527800 | 28.15 | -0.02 | -0.09 | 28.25 | 28.25 | 28.09 | 1928 |
| 1733441400 | 28.1749 | 0.11 | 0.37 | 28.09 | 28.18 | 28.09 | 3369 |
| 1733355000 | 28.0697 | 0.02 | 0.07 | 28.09 | 28.09 | 28.0697 | 4352 |
| 1733268600 | 28.05 | 0.1 | 0.38 | 28.02 | 28.09 | 28.01 | 14275 |
| 1733182200 | 27.9451 | 0.03 | 0.10 | 27.85 | 27.9835 | 27.83 | 20114 |
| 1732917840 | 27.9182 | 0.18 | 0.66 | 27.77 | 27.9182 | 27.77 | 1011 |
| 1732750200 | 27.735 | 0.04 | 0.15 | 27.71 | 27.76 | 27.67 | 8663 |
| 1732663800 | 27.6921 | -0.05 | -0.17 | 27.71 | 27.73 | 27.59 | 2560 |
| 1732577400 | 27.7396 | 0.08 | 0.29 | 27.73 | 27.82 | 27.71 | 7829 |
| 1732318200 | 27.659 | 0.01 | 0.03 | 27.55 | 27.69 | 27.55 | 11550 |
| 1732231800 | 27.65 | 0.05 | 0.17 | 27.6 | 27.65 | 27.58 | 25769 |
| 1732145400 | 27.602 | -0.06 | -0.20 | 27.67 | 27.67 | 27.55 | 11404 |
| 1732059000 | 27.6584 | -0.03 | -0.11 | 27.67 | 27.7 | 27.61 | 8370 |
| 1731972600 | 27.6878 | 0.08 | 0.28 | 27.63 | 27.71 | 27.62 | 22190 |
| 1731713400 | 27.6115 | -0.06 | -0.23 | 27.6346 | 27.6346 | 27.57 | 9998 |
| 1731627000 | 27.675 | 0.02 | 0.06 | 27.71 | 27.74 | 27.675 | 212346 |
| 1731540600 | 27.6574 | -0.07 | -0.23 | 27.64 | 27.7434 | 27.63 | 4571 |
| 1731454200 | 27.7225 | -0.3 | -1.06 | 27.9 | 27.909 | 27.65 | 11276 |
| 1731367800 | 28.0197 | 0.02 | 0.08 | 28.054 | 28.07 | 27.99 | 9073 |
| 1731108600 | 27.9972 | -0.23 | -0.82 | 28.03 | 28.03 | 27.93 | 327806 |
| 1731022200 | 28.2277 | 0.21 | 0.74 | 28.16 | 28.25 | 28.14 | 9578 |
| 1730935800 | 28.02 | -0.13 | -0.46 | 28.0393 | 28.0393 | 27.89 | 15704 |
| 1730849400 | 28.15 | 0.04 | 0.14 | 28.14 | 28.25 | 28.14 | 9746 |
| 1730763000 | 28.11 | 0.07 | 0.27 | 28.18 | 28.18 | 28.02 | 15376 |
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
