Premium
Innovator US Small Cap Power Buffer ETF January (KJAN)
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 | 0.4001 | 1.06296493092 | 37.64 | 38.36 | 37.5264 | 68849 | 38.07306624 | SP |
| 4 | 1.1601 | 3.14560737527 | 36.88 | 38.36 | 36.855 | 68907 | 37.87709088 | SP |
| 12 | -0.2199 | -0.574751698902 | 38.26 | 39.7043 | 36.855 | 68624 | 38.04114707 | SP |
| 26 | 2.6101 | 7.36692068868 | 35.43 | 39.7043 | 35.14 | 57881 | 37.98297484 | SP |
| 52 | 3.7001 | 10.774898078 | 34.34 | 39.7043 | 33.63 | 62624 | 36.27860433 | SP |
| 156 | 7.2501 | 23.5469308217 | 30.79 | 39.7043 | 27.4741 | 54478 | 33.50673654 | SP |
| 260 | 11.1801 | 41.6236038719 | 26.86 | 39.7043 | 18.785 | 51177 | 31.39903201 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 38.03 | -0.13 | -0.34 | 38.17 | 38.19 | 37.9101 | 10034 |
| 1738884600 | 38.16 | -0.17 | -0.44 | 38.36 | 38.36 | 38.0771 | 72803 |
| 1738798200 | 38.33 | 0.27 | 0.70 | 38.0643 | 38.33 | 38.0643 | 6624 |
| 1738711800 | 38.0643 | 0.2 | 0.54 | 37.78 | 38.0643 | 37.78 | 228524 |
| 1738625400 | 37.86 | -0.21 | -0.55 | 37.64 | 37.91 | 37.5264 | 26262 |
| 1738366200 | 38.07 | -0.16 | -0.42 | 38.22 | 38.3599 | 37.919 | 32840 |
| 1738279800 | 38.23 | 0.18 | 0.47 | 38.15 | 38.33 | 38.08 | 28509 |
| 1738193400 | 38.05 | 0.02 | 0.04 | 38.08 | 38.13 | 37.861 | 44748 |
| 1738107000 | 38.035 | 0 | 0.01 | 38.04 | 38.1299 | 37.939 | 11793 |
| 1738020600 | 38.03 | -0.16 | -0.42 | 38.15 | 38.2 | 37.9 | 27595 |
| 1737761400 | 38.19 | 0.06 | 0.16 | 38.09 | 38.29 | 38.07 | 26821 |
| 1737675000 | 38.13 | 0 | 0.00 | 38.13 | 38.13 | 38.13 | 0 |
| 1737588600 | 38.13 | -0.12 | -0.31 | 38.25 | 38.25 | 38.03 | 39080 |
| 1737502200 | 38.25 | 0.32 | 0.84 | 38.03 | 38.27 | 37.9701 | 61554 |
| 1737156600 | 37.93 | 0.08 | 0.21 | 38.05 | 38.05 | 37.74 | 37261 |
| 1737070200 | 37.85 | 0.08 | 0.21 | 37.77 | 37.87 | 37.6437 | 84643 |
| 1736983800 | 37.77 | 0.39 | 1.04 | 37.76 | 37.86 | 37.66 | 345035 |
| 1736897400 | 37.38 | 0.2 | 0.54 | 37.34 | 37.4 | 37.13 | 36239 |
| 1736811000 | 37.18 | 0.07 | 0.19 | 36.88 | 37.19 | 36.855 | 119961 |
| 1736551800 | 37.11 | -0.42 | -1.12 | 37.23 | 37.23 | 36.89 | 310313 |
| 1736379000 | 37.53 | -0.06 | -0.16 | 37.42 | 37.5499 | 37.26 | 44332 |
| 1736292600 | 37.59 | -0.18 | -0.48 | 37.84 | 37.89 | 37.44 | 72470 |
| 1736206200 | 37.77 | -0.02 | -0.05 | 37.87 | 37.9499 | 37.7 | 47594 |
| 1735947000 | 37.79 | 0.34 | 0.91 | 37.58 | 37.79 | 37.4002 | 146976 |
| 1735860600 | 37.45 | -0.01 | -0.03 | 37.65 | 37.71 | 37.19 | 497757 |
| 1735687800 | 37.46 | 0.11 | 0.29 | 37.52 | 37.7131 | 37.225 | 154241 |
| 1735601400 | 37.35 | -0.26 | -0.69 | 37.31 | 37.59 | 36.94 | 70670 |
| 1735342200 | 37.61 | -0.57 | -1.49 | 38.03 | 38.03 | 37.2751 | 15591 |
| 1735255800 | 38.18 | 0.33 | 0.88 | 37.695 | 38.26 | 37.695 | 9558 |
| 1735077840 | 37.847 | 0.39 | 1.03 | 37.57 | 37.847 | 37.53 | 4422 |
| 1734996600 | 37.46 | -0.1 | -0.27 | 37.56 | 37.56 | 37.225 | 14550 |
| 1734737400 | 37.56 | 0.24 | 0.64 | 37.19 | 38.05 | 37.19 | 124028 |
| 1734651000 | 37.3229 | -0.19 | -0.50 | 37.78 | 37.78 | 37.26 | 19209 |
| 1734564600 | 37.51 | -1.41 | -3.62 | 39.08 | 39.21 | 37.42 | 26450 |
| 1734478200 | 38.92 | -0.27 | -0.69 | 39.12 | 39.12 | 38.8706 | 21343 |
| 1734391800 | 39.19 | 0.18 | 0.46 | 39.02 | 39.3581 | 39.02 | 20530 |
| 1734132600 | 39.01 | -0.15 | -0.38 | 39.18 | 39.2011 | 38.9 | 15124 |
| 1734046200 | 39.16 | -0.3 | -0.76 | 39.4 | 39.4599 | 39.16 | 10451 |
| 1733959800 | 39.46 | 0.16 | 0.41 | 39.53 | 39.6482 | 39.38 | 75065 |
| 1733873400 | 39.3 | -0.07 | -0.18 | 39.39 | 39.495 | 39.2804 | 8980 |
| 1733787000 | 39.37 | -0.08 | -0.20 | 39.63 | 39.7043 | 39.37 | 24045 |
| 1733527800 | 39.45 | 0.08 | 0.20 | 39.42 | 39.5897 | 39.42 | 52020 |
| 1733441400 | 39.373 | -0.24 | -0.60 | 39.5 | 39.51 | 39.3301 | 49984 |
| 1733355000 | 39.61 | 0.1 | 0.25 | 39.56 | 39.61 | 39.44 | 113864 |
| 1733268600 | 39.5099 | -0.02 | -0.04 | 39.48 | 39.5099 | 39.33 | 53282 |
| 1733182200 | 39.526 | 0.01 | 0.01 | 39.55 | 39.55 | 39.37 | 26813 |
| 1732917840 | 39.5201 | 0.19 | 0.48 | 39.33 | 39.5201 | 39.33 | 3791 |
| 1732750200 | 39.33 | -0.03 | -0.07 | 39.38 | 39.44 | 39.3185 | 17583 |
| 1732663800 | 39.3589 | -0.08 | -0.21 | 39.4417 | 39.4417 | 39.25 | 37109 |
| 1732577400 | 39.4417 | 0.25 | 0.64 | 39.34 | 39.52 | 39.34 | 24416 |
| 1732318200 | 39.1901 | 0.36 | 0.93 | 38.86 | 39.1941 | 38.86 | 296766 |
| 1732231800 | 38.8294 | 0.37 | 0.96 | 38.64 | 38.9197 | 38.53 | 17679 |
| 1732145400 | 38.46 | 0.02 | 0.05 | 38.38 | 38.46 | 38.24 | 6196 |
| 1732059000 | 38.44 | 0.16 | 0.43 | 37.94 | 38.4999 | 37.94 | 6857 |
| 1731972600 | 38.2757 | 0.06 | 0.16 | 38.26 | 38.4299 | 38.1817 | 25326 |
| 1731713400 | 38.2145 | -0.28 | -0.72 | 38.49 | 38.49 | 38.0817 | 7411 |
| 1731627000 | 38.49 | -0.33 | -0.85 | 38.86 | 38.86 | 38.47 | 55513 |
| 1731540600 | 38.82 | -0.1 | -0.24 | 39.07 | 39.1699 | 38.8 | 32596 |
| 1731454200 | 38.915 | -0.33 | -0.84 | 39.135 | 39.2686 | 38.87 | 7009 |
| 1731367800 | 39.2439 | 0.25 | 0.65 | 39.1 | 39.3094 | 39.1 | 1495224 |
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
