Premium
Innovator Premium Income 40 Barrier ETF January (JANQ)
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 | 0.02 | 0.0807754442649 | 24.76 | 24.79 | 24.76 | 49 | 24.78496626 | SP |
| 4 | 0.1 | 0.405186385737 | 24.68 | 24.79 | 24.68 | 334 | 24.75126817 | SP |
| 12 | 0.0729 | 0.295056886482 | 24.7071 | 24.99 | 24.68 | 2215 | 24.75486563 | SP |
| 26 | 0.115 | 0.466247719441 | 24.665 | 24.99 | 24.2 | 4507 | 24.83415594 | SP |
| 52 | 0.21 | 0.854700854701 | 24.57 | 24.99 | 24.2 | 5970 | 24.76909848 | SP |
| 156 | 0.21 | 0.854700854701 | 24.57 | 24.99 | 24.2 | 5970 | 24.76909848 | SP |
| 260 | 0.21 | 0.854700854701 | 24.57 | 24.99 | 24.2 | 5970 | 24.76909848 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 24.78 | 0.01 | 0.04 | 24.7699 | 24.78 | 24.76 | 283 |
| 1730413800 | 24.7699 | -0.01 | -0.02 | 24.775 | 24.775 | 24.7699 | 0 |
| 1730327400 | 24.775 | -0.02 | -0.06 | 24.77 | 24.775 | 24.77 | 28 |
| 1730241000 | 24.79 | 0.02 | 0.08 | 24.77 | 24.79 | 24.77 | 183 |
| 1730154600 | 24.77 | 0.01 | 0.02 | 24.7649 | 24.77 | 24.7649 | 0 |
| 1729895400 | 24.7649 | 0 | 0.02 | 24.76 | 24.7649 | 24.76 | 32 |
| 1729809000 | 24.76 | 0.01 | 0.02 | 24.755 | 24.79 | 24.755 | 3903 |
| 1729722600 | 24.755 | 0 | 0.02 | 24.75 | 24.755 | 24.75 | 15 |
| 1729636200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1729549800 | 24.75 | 0 | 0.02 | 24.745 | 24.75 | 24.745 | 0 |
| 1729290600 | 24.745 | -0 | -0.02 | 24.73 | 24.745 | 24.73 | 3 |
| 1729204200 | 24.7499 | 0.02 | 0.08 | 24.73 | 24.75 | 24.73 | 842 |
| 1729117800 | 24.73 | 0 | 0.00 | 24.7299 | 24.75 | 24.7299 | 1163 |
| 1729031400 | 24.7299 | 0.01 | 0.04 | 24.72 | 24.75 | 24.72 | 130 |
| 1728945000 | 24.72 | 0 | 0.00 | 24.72 | 24.72 | 24.72 | 207 |
| 1728685800 | 24.72 | 0.02 | 0.06 | 24.705 | 24.7215 | 24.705 | 107 |
| 1728599400 | 24.705 | 0 | 0.00 | 24.705 | 24.705 | 24.705 | 0 |
| 1728513000 | 24.705 | 0.01 | 0.06 | 24.69 | 24.705 | 24.69 | 2 |
| 1728426600 | 24.69 | 0 | 0.00 | 24.6889 | 24.69 | 24.6889 | 25 |
| 1728340200 | 24.6889 | -0.01 | -0.02 | 24.72 | 24.72 | 24.6889 | 20 |
| 1728081000 | 24.695 | 0.02 | 0.06 | 24.68 | 24.695 | 24.68 | 18 |
| 1727994600 | 24.68 | -0 | -0.01 | 24.685 | 24.685 | 24.68 | 14 |
| 1727908200 | 24.6828 | -0 | -0.01 | 24.685 | 24.685 | 24.6828 | 1348 |
| 1727821800 | 24.685 | -0.01 | -0.02 | 24.69 | 24.69 | 24.685 | 1 |
| 1727735400 | 24.69 | -0.29 | -1.16 | 24.6814 | 24.71 | 24.68 | 1030 |
| 1727476200 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1727389800 | 24.98 | 0 | 0.02 | 24.975 | 24.98 | 24.975 | 361 |
| 1727303400 | 24.975 | 0.01 | 0.02 | 24.97 | 24.975 | 24.97 | 22 |
| 1727217000 | 24.97 | 0 | 0.02 | 24.965 | 24.97 | 24.965 | 58 |
| 1727130600 | 24.965 | 0 | 0.02 | 24.96 | 24.99 | 24.94 | 3450 |
| 1726871400 | 24.96 | 0.01 | 0.04 | 24.95 | 24.96 | 24.95 | 68 |
| 1726785000 | 24.95 | 0 | 0.00 | 24.93 | 24.95 | 24.93 | 117 |
| 1726698600 | 24.95 | 0.02 | 0.08 | 24.93 | 24.95 | 24.93 | 954 |
| 1726612200 | 24.93 | 0 | 0.00 | 24.93 | 24.93 | 24.93 | 0 |
| 1726525800 | 24.93 | 0.01 | 0.04 | 24.92 | 24.93 | 24.92 | 0 |
| 1726266600 | 24.92 | 0.01 | 0.04 | 24.91 | 24.92 | 24.91 | 0 |
| 1726180200 | 24.91 | 0.01 | 0.04 | 24.9 | 24.91 | 24.9 | 0 |
| 1726093800 | 24.9 | 0.01 | 0.04 | 24.89 | 24.9 | 24.89 | 34 |
| 1726007400 | 24.89 | 0.01 | 0.04 | 24.88 | 24.91 | 24.88 | 201 |
| 1725921000 | 24.88 | 0.04 | 0.14 | 24.845 | 24.88 | 24.845 | 51 |
| 1725661800 | 24.845 | -0.02 | -0.06 | 24.86 | 24.86 | 24.845 | 117 |
| 1725575400 | 24.86 | 0.01 | 0.04 | 24.85 | 24.86 | 24.83 | 482 |
| 1725489000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 69 |
| 1725402600 | 24.85 | -0.03 | -0.12 | 24.88 | 24.88 | 24.85 | 627 |
| 1725057000 | 24.88 | 0.02 | 0.10 | 24.855 | 24.88 | 24.855 | 0 |
| 1724970600 | 24.855 | -0 | -0.01 | 24.8574 | 24.8574 | 24.855 | 0 |
| 1724884200 | 24.8574 | -0 | -0.01 | 24.86 | 24.8699 | 24.83 | 1565 |
| 1724797800 | 24.86 | 0.01 | 0.04 | 24.85 | 24.86 | 24.85 | 0 |
| 1724711400 | 24.85 | 0.01 | 0.04 | 24.84 | 24.85 | 24.84 | 6 |
| 1724452200 | 24.84 | 0.02 | 0.08 | 24.82 | 24.84 | 24.82 | 2411 |
| 1724365800 | 24.82 | -0.01 | -0.04 | 24.83 | 24.83 | 24.8 | 730 |
| 1724279400 | 24.83 | 0 | 0.00 | 24.83 | 24.83 | 24.83 | 331 |
| 1724193000 | 24.83 | 0 | 0.00 | 24.83 | 24.83 | 24.83 | 0 |
| 1724106600 | 24.83 | 0.01 | 0.04 | 24.82 | 24.83 | 24.82 | 28 |
| 1723847400 | 24.82 | 0.01 | 0.04 | 24.84 | 24.84 | 24.8 | 1208 |
| 1723761000 | 24.81 | 0.01 | 0.04 | 24.8 | 24.81 | 24.8 | 0 |
| 1723674600 | 24.8 | 0.01 | 0.04 | 24.79 | 24.82 | 24.79 | 194 |
| 1723588200 | 24.79 | 0.02 | 0.08 | 24.77 | 24.79 | 24.76 | 1100 |
| 1723501800 | 24.77 | 0.03 | 0.12 | 24.74 | 24.79 | 24.74 | 236 |
| 1723242600 | 24.74 | 0.03 | 0.13 | 24.7071 | 24.74 | 24.7071 | 107213 |
| 1723156200 | 24.7071 | 0.03 | 0.11 | 24.6808 | 24.7071 | 24.6808 | 21 |
| 1723069800 | 24.6808 | -0 | -0.02 | 24.685 | 24.6899 | 24.6808 | 169 |
| 1722983400 | 24.685 | 0.12 | 0.47 | 24.5693 | 24.685 | 24.5693 | 776 |
| 1722897000 | 24.5693 | -0.14 | -0.57 | 24.7095 | 24.7095 | 24.2 | 7461 |
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
