Premium
Innovator Equity Defined Protection ETF 6mo Jan to Jul (JAJL)
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 | 0.13 | 0.480769230769 | 27.04 | 27.16 | 26.98 | 127972 | 27.04754602 | SP |
| 4 | -0.05 | -0.183688464364 | 27.22 | 27.25 | 26.9075 | 116963 | 27.07579251 | SP |
| 12 | -0.33 | -1.2 | 27.5 | 27.6 | 26.9075 | 103078 | 27.2854048 | SP |
| 26 | 0.35 | 1.30499627144 | 26.82 | 27.6 | 26.72 | 88806 | 27.24603729 | SP |
| 52 | 1 | 3.8211692778 | 26.17 | 27.6 | 25.97 | 102557 | 26.76775295 | SP |
| 156 | 1 | 3.8211692778 | 26.17 | 27.6 | 25.97 | 102557 | 26.76775295 | SP |
| 260 | 1 | 3.8211692778 | 26.17 | 27.6 | 25.97 | 102557 | 26.76775295 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 27.17 | 0.03 | 0.11 | 27.17 | 27.1739 | 27.11 | 152682 |
| 1745533800 | 27.14 | 0.04 | 0.13 | 27.12 | 27.15 | 27.07 | 37738 |
| 1745447400 | 27.105 | 0.07 | 0.28 | 27.15 | 27.15 | 27.0639 | 15055 |
| 1745361000 | 27.03 | -0.01 | -0.04 | 26.99 | 27.0999 | 26.99 | 88966 |
| 1745274600 | 27.04 | -0.03 | -0.11 | 27.04 | 27.05 | 26.98 | 370129 |
| 1744929000 | 27.07 | 0.05 | 0.19 | 27.02 | 27.09 | 27.02 | 20405 |
| 1744842600 | 27.02 | -0.03 | -0.11 | 27.02 | 27.0895 | 27.01 | 25995 |
| 1744756200 | 27.05 | -0.05 | -0.18 | 27.06 | 27.14 | 27.04 | 16097 |
| 1744669800 | 27.1 | -0.02 | -0.07 | 27.11 | 27.15 | 27.0517 | 295177 |
| 1744410600 | 27.1197 | 0.06 | 0.22 | 27.11 | 27.1355 | 27.06 | 21728 |
| 1744324200 | 27.06 | -0.05 | -0.18 | 27.11 | 27.1499 | 26.9901 | 26737 |
| 1744237800 | 27.11 | 0.09 | 0.33 | 27.02 | 27.11 | 26.97 | 678486 |
| 1744151400 | 27.02 | 0.02 | 0.09 | 27.09 | 27.0999 | 26.9604 | 43107 |
| 1744065000 | 26.995 | -0.03 | -0.09 | 26.94 | 27.04 | 26.9075 | 162490 |
| 1743805800 | 27.02 | -0.01 | -0.04 | 27.04 | 27.06 | 26.96 | 70616 |
| 1743719400 | 27.03 | -0.2 | -0.72 | 27 | 27.12 | 27 | 212280 |
| 1743633000 | 27.225 | 0.05 | 0.17 | 27.13 | 27.25 | 27.13 | 28727 |
| 1743546600 | 27.18 | 0.01 | 0.04 | 27.12 | 27.2 | 27.12 | 53228 |
| 1743460200 | 27.17 | 0.01 | 0.04 | 27.09 | 27.17 | 27.09 | 25688 |
| 1743201000 | 27.16 | -0.06 | -0.22 | 27.22 | 27.22 | 27.15 | 29651 |
| 1743114600 | 27.22 | -0.02 | -0.09 | 27.2444 | 27.3 | 27.22 | 17116 |
| 1743028200 | 27.2444 | -0.08 | -0.28 | 27.34 | 27.34 | 27.22 | 31511 |
| 1742941800 | 27.32 | -0.02 | -0.07 | 27.3 | 27.3538 | 27.3 | 48632 |
| 1742855400 | 27.34 | 0.09 | 0.33 | 27.25 | 27.34 | 27.25 | 14610 |
| 1742596200 | 27.25 | 0 | 0.00 | 27.2 | 27.25 | 27.1484 | 5764 |
| 1742509800 | 27.25 | 0 | 0.00 | 27.19 | 27.27 | 27.19 | 20478 |
| 1742423400 | 27.25 | 0.04 | 0.15 | 27.21 | 27.26 | 27.195 | 27218 |
| 1742337000 | 27.21 | -0.03 | -0.11 | 27.24 | 27.24 | 27.1601 | 61333 |
| 1742250600 | 27.24 | 0.03 | 0.11 | 27.21 | 27.2532 | 27.19 | 33957 |
| 1741991400 | 27.21 | 0.12 | 0.44 | 27.17 | 27.21 | 27.1501 | 23893 |
| 1741905000 | 27.09 | -0.1 | -0.37 | 27.19 | 27.19 | 27.08 | 18751 |
| 1741818600 | 27.19 | -0.01 | -0.04 | 27.26 | 27.26 | 27.1699 | 37423 |
| 1741732200 | 27.2 | -0.05 | -0.18 | 27.24 | 27.24 | 27.14 | 250174 |
| 1741645800 | 27.25 | -0.11 | -0.40 | 27.29 | 27.295 | 27.18 | 195748 |
| 1741390200 | 27.36 | 0.04 | 0.15 | 27.32 | 27.37 | 27.28 | 57923 |
| 1741303800 | 27.32 | -0.05 | -0.18 | 27.37 | 27.37 | 27.28 | 46250 |
| 1741217400 | 27.37 | 0.01 | 0.04 | 27.37 | 27.42 | 27.31 | 41529 |
| 1741131000 | 27.36 | -0.06 | -0.22 | 27.38 | 27.52 | 27.29 | 402723 |
| 1741044600 | 27.42 | -0.04 | -0.15 | 27.44 | 27.49 | 27.36 | 57138 |
| 1740785400 | 27.46 | 0.08 | 0.29 | 27.42 | 27.47 | 27.36 | 43614 |
| 1740699000 | 27.38 | -0.09 | -0.31 | 27.51 | 27.51 | 27.37 | 25531 |
| 1740612600 | 27.465 | 0 | 0.01 | 27.49 | 27.52 | 27.42 | 27819 |
| 1740526200 | 27.4617 | -0.03 | -0.10 | 27.49 | 27.49 | 27.4311 | 22526 |
| 1740439800 | 27.49 | -0.01 | -0.02 | 27.48 | 27.52 | 27.46 | 54502 |
| 1740180600 | 27.4952 | -0.08 | -0.31 | 27.58 | 27.58 | 27.47 | 58593 |
| 1740094200 | 27.58 | -0.01 | -0.04 | 27.59 | 27.59 | 27.51 | 12796 |
| 1740007800 | 27.59 | 0.04 | 0.14 | 27.52 | 27.6 | 27.52 | 53638 |
| 1739921400 | 27.5505 | -0.02 | -0.07 | 27.58 | 27.58 | 27.53 | 16080 |
| 1739575800 | 27.57 | 0.03 | 0.11 | 27.57 | 27.58 | 27.5202 | 13794 |
| 1739489400 | 27.54 | 0.03 | 0.11 | 27.47 | 27.54 | 27.47 | 28872 |
| 1739403000 | 27.51 | 0.01 | 0.04 | 27.49 | 27.5153 | 27.46 | 50435 |
| 1739316600 | 27.499 | -0.02 | -0.08 | 27.52 | 27.52 | 27.47 | 30029 |
| 1739230200 | 27.52 | 0.01 | 0.04 | 27.53 | 27.53 | 27.4727 | 71787 |
| 1738971000 | 27.5096 | -0 | -0.00 | 27.55 | 27.55 | 27.47 | 40010 |
| 1738884600 | 27.51 | 0.03 | 0.11 | 27.52 | 27.53 | 27.4701 | 733781 |
| 1738798200 | 27.48 | 0.04 | 0.15 | 27.49 | 27.505 | 27.45 | 35855 |
| 1738711800 | 27.44 | -0.01 | -0.04 | 27.41 | 27.49 | 27.41 | 193958 |
| 1738625400 | 27.45 | -0.02 | -0.07 | 27.45 | 27.47 | 27.3902 | 817136 |
| 1738366200 | 27.468 | 0.03 | 0.12 | 27.5 | 27.5499 | 27.44 | 33280 |
| 1738279800 | 27.4358 | -0.03 | -0.12 | 27.49 | 27.49 | 27.4358 | 16002 |
| 1738193400 | 27.47 | 0.02 | 0.05 | 27.44 | 27.47 | 27.43 | 22182 |
| 1738107000 | 27.455 | 0 | 0.02 | 27.46 | 27.47 | 27.42 | 17196 |
| 1738020600 | 27.45 | -0.02 | -0.06 | 27.4675 | 27.4675 | 27.39 | 91653 |
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
