Premium
Innovator Premium Income 30 Barrier ETF January (JANJ)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -0.100847115772 | 24.79 | 24.84 | 24.75 | 16682 | 24.80842766 | SP |
| 4 | 0.0097 | 0.0391835283758 | 24.7553 | 24.8499 | 24.72 | 7129 | 24.79950392 | SP |
| 12 | -0.165 | -0.661853188929 | 24.93 | 25.01 | 24.06 | 10779 | 24.78774739 | SP |
| 26 | -0.14 | -0.562136117246 | 24.905 | 25.14 | 24.06 | 6421 | 24.81308739 | SP |
| 52 | -0.155 | -0.621990369181 | 24.92 | 25.14 | 24.06 | 5657 | 24.81715864 | SP |
| 156 | 0.155 | 0.629825274279 | 24.61 | 25.14 | 24.06 | 8255 | 24.77351343 | SP |
| 260 | 0.155 | 0.629825274279 | 24.61 | 25.14 | 24.06 | 8255 | 24.77351343 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 24.765 | -0.01 | -0.02 | 24.75 | 24.78 | 24.75 | 6946 |
| 1740526200 | 24.77 | -0.02 | -0.06 | 24.785 | 24.785 | 24.75 | 11220 |
| 1740439800 | 24.785 | 0.01 | 0.02 | 24.7799 | 24.8 | 24.75 | 14055 |
| 1740180600 | 24.7799 | -0.05 | -0.18 | 24.81 | 24.81 | 24.76 | 10018 |
| 1740094200 | 24.825 | -0.01 | -0.04 | 24.835 | 24.84 | 24.79 | 23241 |
| 1740007800 | 24.835 | 0.02 | 0.08 | 24.79 | 24.835 | 24.79 | 24878 |
| 1739921400 | 24.815 | -0.01 | -0.02 | 24.82 | 24.84 | 24.79 | 12476 |
| 1739575800 | 24.82 | 0.01 | 0.04 | 24.8102 | 24.8499 | 24.81 | 1891 |
| 1739489400 | 24.8102 | 0.03 | 0.12 | 24.78 | 24.83 | 24.78 | 1350 |
| 1739403000 | 24.78 | -0.01 | -0.02 | 24.785 | 24.8 | 24.76 | 9344 |
| 1739316600 | 24.785 | -0.01 | -0.04 | 24.7938 | 24.8 | 24.7701 | 1177 |
| 1739230200 | 24.7938 | 0.04 | 0.16 | 24.7553 | 24.795 | 24.7553 | 9855 |
| 1738971000 | 24.7553 | -0.03 | -0.14 | 24.7902 | 24.7902 | 24.7553 | 1506 |
| 1738884600 | 24.7902 | 0.01 | 0.04 | 24.7802 | 24.7902 | 24.7701 | 334 |
| 1738798200 | 24.7802 | 0.03 | 0.10 | 24.7551 | 24.7802 | 24.7551 | 2040 |
| 1738711800 | 24.7551 | 0.03 | 0.10 | 24.7299 | 24.77 | 24.7299 | 1823 |
| 1738625400 | 24.7299 | -0.02 | -0.07 | 24.72 | 24.7299 | 24.72 | 250 |
| 1738366200 | 24.748 | -0.01 | -0.03 | 24.755 | 24.8199 | 24.74 | 8349 |
| 1738279800 | 24.755 | 0.01 | 0.06 | 24.7402 | 24.755 | 24.7402 | 1537 |
| 1738193400 | 24.7402 | -0.02 | -0.06 | 24.7553 | 24.7553 | 24.73 | 1616 |
| 1738107000 | 24.7553 | 0.06 | 0.22 | 24.7002 | 24.76 | 24.7002 | 2655 |
| 1738020600 | 24.7002 | -0.06 | -0.24 | 24.76 | 24.76 | 24.69 | 3428 |
| 1737761400 | 24.76 | 0.02 | 0.06 | 24.75 | 24.78 | 24.73 | 14895 |
| 1737675000 | 24.745 | 0 | 0.00 | 24.745 | 24.745 | 24.745 | 0 |
| 1737588600 | 24.745 | 0.03 | 0.10 | 24.72 | 24.77 | 24.72 | 17516 |
| 1737502200 | 24.72 | 0.04 | 0.18 | 24.675 | 24.72 | 24.67 | 7964 |
| 1737156600 | 24.675 | 0.02 | 0.08 | 24.68 | 24.7199 | 24.65 | 7939 |
| 1737070200 | 24.6551 | -0 | -0.02 | 24.66 | 24.72 | 24.64 | 46237 |
| 1736983800 | 24.66 | 0.1 | 0.41 | 24.62 | 24.68 | 24.62 | 2198 |
| 1736897400 | 24.56 | 0.02 | 0.07 | 24.61 | 24.61 | 24.53 | 15310 |
| 1736811000 | 24.5439 | 0.01 | 0.04 | 24.5 | 24.5599 | 24.5 | 2339 |
| 1736551800 | 24.535 | -0.07 | -0.26 | 24.6 | 24.6 | 24.5001 | 1642 |
| 1736379000 | 24.6 | 0.01 | 0.04 | 24.62 | 24.63 | 24.57 | 9542 |
| 1736292600 | 24.59 | -0.05 | -0.20 | 24.6398 | 24.66 | 24.56 | 10571 |
| 1736206200 | 24.6398 | 0.01 | 0.02 | 24.65 | 24.67 | 24.63 | 22663 |
| 1735947000 | 24.6343 | 0.07 | 0.28 | 24.63 | 24.6599 | 24.61 | 1450 |
| 1735860600 | 24.5645 | -0.1 | -0.39 | 24.24 | 24.63 | 24.06 | 76070 |
| 1735687800 | 24.66 | -0.34 | -1.36 | 24.64 | 24.68 | 24.64 | 3872 |
| 1735601400 | 25 | 0.02 | 0.06 | 24.97 | 25.006 | 24.97 | 16333 |
| 1735342200 | 24.985 | -0.01 | -0.02 | 24.98 | 25.01 | 24.9506 | 41792 |
| 1735255800 | 24.99 | 0 | 0.02 | 24.985 | 25.01 | 24.96 | 29311 |
| 1735077840 | 24.985 | 0 | 0.00 | 24.96 | 24.985 | 24.96 | 51 |
| 1734996600 | 24.985 | 0.04 | 0.14 | 24.95 | 25.01 | 24.95 | 962 |
| 1734737400 | 24.95 | 0.01 | 0.04 | 24.965 | 24.965 | 24.95 | 1179 |
| 1734651000 | 24.94 | -0.03 | -0.10 | 24.965 | 24.99 | 24.92 | 7353 |
| 1734564600 | 24.965 | -0.01 | -0.02 | 24.97 | 24.99 | 24.94 | 31061 |
| 1734478200 | 24.97 | -0.02 | -0.08 | 24.99 | 24.99 | 24.92 | 14462 |
| 1734391800 | 24.99 | 0.03 | 0.12 | 24.96 | 24.99 | 24.94 | 4904 |
| 1734132600 | 24.96 | 0.03 | 0.10 | 24.94 | 24.99 | 24.89 | 45868 |
| 1734046200 | 24.935 | 0 | 0.01 | 24.935 | 24.935 | 24.93 | 1321 |
| 1733959800 | 24.9334 | -0 | -0.01 | 24.93 | 24.9334 | 24.93 | 1456 |
| 1733873400 | 24.935 | 0 | 0.02 | 24.93 | 24.935 | 24.93 | 1154 |
| 1733787000 | 24.93 | 0 | 0.00 | 24.92 | 24.93 | 24.92 | 2 |
| 1733527800 | 24.93 | -0.01 | -0.04 | 24.94 | 24.94 | 24.92 | 1865 |
| 1733441400 | 24.9399 | 0.01 | 0.06 | 24.925 | 24.94 | 24.925 | 1310 |
| 1733355000 | 24.925 | -0.01 | -0.02 | 24.93 | 24.93 | 24.925 | 2 |
| 1733268600 | 24.93 | 0 | 0.02 | 24.925 | 24.93 | 24.9202 | 532 |
| 1733182200 | 24.925 | 0 | 0.02 | 24.84 | 24.94 | 24.84 | 14275 |
| 1732917840 | 24.92 | 0.01 | 0.04 | 25.14 | 27.4 | 24.92 | 87 |
| 1732750200 | 24.91 | 0.03 | 0.12 | 24.905 | 24.91 | 24.905 | 103 |
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
