Premium
Innovator Premium Income 20 Barrier ETF July (JULH)
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 | 0.09 | 0.359712230216 | 25.02 | 25.15 | 25.02 | 1584 | 25.11527354 | SP |
| 4 | 0.25 | 1.0056315366 | 24.86 | 25.15 | 24.86 | 2820 | 25.05743407 | SP |
| 12 | -0.03 | -0.119331742243 | 25.14 | 25.39 | 24.86 | 2893 | 25.11310825 | SP |
| 26 | 0.3734 | 1.50950413557 | 24.7366 | 25.39 | 24.7366 | 3227 | 25.08137634 | SP |
| 52 | -0.05 | -0.198728139905 | 25.16 | 25.39 | 24.1 | 3822 | 24.96657588 | SP |
| 156 | 0.34 | 1.37262817925 | 24.77 | 25.4152 | 24.1 | 6427 | 24.94370795 | SP |
| 260 | 0.34 | 1.37262817925 | 24.77 | 25.4152 | 24.1 | 6427 | 24.94370795 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 25.14 | 0.01 | 0.04 | 25.12 | 25.15 | 25.09 | 823 |
| 1738884600 | 25.13 | 0 | 0.00 | 25.13 | 25.15 | 25.1006 | 800 |
| 1738798200 | 25.13 | 0.02 | 0.10 | 25.1061 | 25.15 | 25.0803 | 3305 |
| 1738711800 | 25.1061 | 0.03 | 0.10 | 25.0798 | 25.13 | 25.0798 | 966 |
| 1738625400 | 25.0798 | -0.02 | -0.07 | 25.02 | 25.11 | 25.02 | 2028 |
| 1738366200 | 25.098 | -0 | -0.01 | 25.1 | 25.13 | 25.098 | 637 |
| 1738279800 | 25.1 | 0.02 | 0.08 | 25.08 | 25.13 | 25.08 | 4268 |
| 1738193400 | 25.08 | -0.02 | -0.08 | 25.1 | 25.1 | 25.0619 | 545 |
| 1738107000 | 25.1 | 0.05 | 0.18 | 25.055 | 25.106 | 25.055 | 2088 |
| 1738020600 | 25.055 | -0.03 | -0.12 | 24.97 | 25.055 | 24.97 | 4088 |
| 1737761400 | 25.085 | 0.01 | 0.02 | 25.07 | 25.085 | 25.06 | 3131 |
| 1737675000 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 0 |
| 1737588600 | 25.08 | 0 | 0.02 | 25.075 | 25.08 | 25.06 | 2349 |
| 1737502200 | 25.075 | 0.02 | 0.10 | 25.05 | 25.075 | 25.04 | 7478 |
| 1737156600 | 25.05 | 0.02 | 0.09 | 25.07 | 25.07 | 25.02 | 3782 |
| 1737070200 | 25.0285 | 0.01 | 0.03 | 25 | 25.041 | 25 | 6225 |
| 1736983800 | 25.02 | 0.07 | 0.28 | 24.98 | 25.03 | 24.98 | 2720 |
| 1736897400 | 24.95 | 0.03 | 0.12 | 24.94 | 24.95 | 24.9106 | 1424 |
| 1736811000 | 24.92 | -0.01 | -0.02 | 24.86 | 24.92 | 24.86 | 4108 |
| 1736551800 | 24.925 | -0.04 | -0.14 | 24.96 | 24.96 | 24.925 | 486 |
| 1736379000 | 24.96 | 0.01 | 0.04 | 24.95 | 24.96 | 24.93 | 116 |
| 1736292600 | 24.95 | -0.03 | -0.10 | 24.98 | 24.98 | 24.92 | 6900 |
| 1736206200 | 24.9751 | 0 | 0.00 | 25.04 | 25.04 | 24.95 | 26741 |
| 1735947000 | 24.975 | 0.05 | 0.20 | 24.99 | 24.99 | 24.9749 | 130 |
| 1735860600 | 24.925 | -0.01 | -0.02 | 24.93 | 24.965 | 24.9 | 8802 |
| 1735687800 | 24.93 | -0.4 | -1.59 | 24.9282 | 24.93 | 24.902 | 1744 |
| 1735601400 | 25.3316 | -0.01 | -0.05 | 25.345 | 25.368 | 25.31 | 5287 |
| 1735342200 | 25.345 | -0.01 | -0.06 | 25.3597 | 25.36 | 25.3375 | 718 |
| 1735255800 | 25.3597 | 0 | 0.01 | 25.3571 | 25.39 | 25.3571 | 174 |
| 1735077840 | 25.3571 | 0.04 | 0.17 | 25.3134 | 25.38 | 25.31 | 2725 |
| 1734996600 | 25.3134 | 0.03 | 0.13 | 25.28 | 25.32 | 25.232 | 1743 |
| 1734737400 | 25.28 | 0.11 | 0.45 | 25.1668 | 25.28 | 25.1668 | 962 |
| 1734651000 | 25.1668 | -0.02 | -0.10 | 25.1908 | 25.25 | 25.1668 | 844 |
| 1734564600 | 25.1908 | -0.12 | -0.46 | 25.3079 | 25.3207 | 25.1908 | 610 |
| 1734478200 | 25.3079 | -0.02 | -0.07 | 25.325 | 25.33 | 25.3079 | 137 |
| 1734391800 | 25.325 | 0.02 | 0.06 | 25.31 | 25.35 | 25.31 | 2864 |
| 1734132600 | 25.31 | -0 | -0.01 | 25.3121 | 25.32 | 25.28 | 6199 |
| 1734046200 | 25.3121 | -0 | -0.01 | 25.315 | 25.315 | 25.3121 | 2 |
| 1733959800 | 25.315 | 0.02 | 0.08 | 25.295 | 25.34 | 25.295 | 1202 |
| 1733873400 | 25.295 | -0.01 | -0.02 | 25.3 | 25.3 | 25.2702 | 427 |
| 1733787000 | 25.3 | -0.01 | -0.02 | 25.305 | 25.33 | 25.29 | 854 |
| 1733527800 | 25.305 | -0.01 | -0.02 | 25.31 | 25.32 | 25.305 | 1445 |
| 1733441400 | 25.31 | -0.02 | -0.06 | 25.3 | 25.3399 | 25.3 | 669 |
| 1733355000 | 25.325 | 0.02 | 0.10 | 25.3 | 25.325 | 25.3 | 209 |
| 1733268600 | 25.3 | 0 | 0.02 | 25.295 | 25.33 | 25.295 | 211 |
| 1733182200 | 25.295 | -0 | -0.00 | 25.2954 | 25.3241 | 25.27 | 11533 |
| 1732917840 | 25.2954 | 0.07 | 0.26 | 25.23 | 25.2954 | 25.23 | 692 |
| 1732750200 | 25.23 | -0.02 | -0.08 | 25.25 | 25.289 | 25.22 | 7786 |
| 1732663800 | 25.25 | 0.02 | 0.07 | 25.27 | 25.27 | 25.23 | 680 |
| 1732577400 | 25.2333 | 0.04 | 0.14 | 25.1974 | 25.2333 | 25.1974 | 2088 |
| 1732318200 | 25.1974 | 0.01 | 0.03 | 25.19 | 25.22 | 25.18 | 1190 |
| 1732231800 | 25.19 | 0.01 | 0.02 | 25.185 | 25.19 | 25.185 | 0 |
| 1732145400 | 25.185 | -0.02 | -0.06 | 25.2 | 25.21 | 25.1555 | 3545 |
| 1732059000 | 25.2 | 0.01 | 0.04 | 25.19 | 25.2 | 25.19 | 1111 |
| 1731972600 | 25.19 | 0.03 | 0.12 | 25.14 | 25.19 | 25.14 | 4626 |
| 1731713400 | 25.16 | -0.05 | -0.20 | 25.21 | 25.21 | 25.155 | 201 |
| 1731627000 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 15 |
| 1731540600 | 25.21 | 0.01 | 0.04 | 25.2 | 25.21 | 25.1801 | 105 |
| 1731454200 | 25.2 | 0 | 0.02 | 25.195 | 25.2 | 25.195 | 0 |
| 1731367800 | 25.195 | -0.01 | -0.02 | 25.2 | 25.2 | 25.195 | 265 |
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
