Premium
Innovator US Small Cap Power Buffer ETF March (KMAR)
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 | -0.2107 | -0.655569383945 | 32.14 | 32.22 | 31.92 | 1992 | 32.12606097 | SP |
| 4 | 0.6093 | 1.94540229885 | 31.32 | 32.22 | 31.14 | 2814 | 31.84948879 | SP |
| 12 | 1.4393 | 4.72056411938 | 30.49 | 32.22 | 30.44 | 6557 | 31.2178009 | SP |
| 26 | 2.8193 | 9.68498797664 | 29.11 | 32.22 | 28.48 | 12288 | 29.9570259 | SP |
| 52 | 5.7344 | 21.8912841813 | 26.1949 | 32.22 | 25.9766 | 6725 | 29.72253992 | SP |
| 156 | 6.8193 | 27.1577060932 | 25.11 | 32.22 | 22.73 | 6859 | 28.43170636 | SP |
| 260 | 6.8193 | 27.1577060932 | 25.11 | 32.22 | 22.73 | 6859 | 28.43170636 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 31.9293 | -0.13 | -0.39 | 32.055 | 32.055 | 31.92 | 307 |
| 1783463400 | 32.055 | -0.11 | -0.34 | 32.1648 | 32.1648 | 32.03 | 1237 |
| 1783377000 | 32.1648 | 0.1 | 0.30 | 32.22 | 32.22 | 32.119999 | 1486 |
| 1783031400 | 32.0673 | -0.09 | -0.27 | 32.1548 | 32.1548 | 32 | 1376 |
| 1782945000 | 32.1548 | 0.01 | 0.05 | 32.14 | 32.21 | 32.14 | 3869 |
| 1782858600 | 32.14 | 0.09 | 0.27 | 32.0522 | 32.17 | 32.034999 | 7063 |
| 1782772200 | 32.0522 | 0.06 | 0.19 | 31.99 | 32.0522 | 31.99 | 2729 |
| 1782513000 | 31.99 | -0 | -0.01 | 32.04 | 32.04 | 31.9 | 10537 |
| 1782426600 | 31.9928 | 0.09 | 0.28 | 31.9048 | 32.09 | 31.9048 | 855 |
| 1782340200 | 31.9048 | 0.07 | 0.23 | 31.83 | 31.9901 | 31.83 | 1641 |
| 1782253800 | 31.83 | -0.17 | -0.53 | 32.0006 | 32.0006 | 31.83 | 3135 |
| 1782167400 | 32.0006 | 0.11 | 0.35 | 31.8888 | 32.015 | 31.8888 | 1054 |
| 1781821800 | 31.8888 | 0.25 | 0.81 | 31.634 | 31.8888 | 31.634 | 205 |
| 1781735400 | 31.634 | -0.13 | -0.39 | 31.7594 | 31.8499 | 31.61 | 1152 |
| 1781649000 | 31.7594 | -0.04 | -0.13 | 31.8007 | 31.8007 | 31.7594 | 125 |
| 1781562600 | 31.8007 | 0.14 | 0.44 | 31.83 | 31.888 | 31.8007 | 2196 |
| 1781303400 | 31.66 | 0.11 | 0.35 | 31.55 | 31.73 | 31.55 | 2945 |
| 1781217000 | 31.55 | 0.41 | 1.32 | 31.14 | 31.55 | 31.14 | 1795 |
| 1781130600 | 31.14 | -0.18 | -0.57 | 31.32 | 31.38 | 31.14 | 7254 |
| 1781044200 | 31.32 | 0.06 | 0.19 | 31.26 | 31.45 | 31.23 | 4206 |
| 1780957800 | 31.26 | 0.14 | 0.45 | 31.12 | 31.4 | 31.12 | 1608 |
| 1780698600 | 31.12 | -0.52 | -1.64 | 31.6389 | 31.6389 | 31.08 | 5682 |
| 1780612200 | 31.6389 | 0.24 | 0.76 | 31.4 | 31.6389 | 31.4 | 513 |
| 1780525800 | 31.4 | -0.22 | -0.70 | 31.62 | 31.62 | 31.39 | 26491 |
| 1780439400 | 31.62 | 0.13 | 0.41 | 31.4 | 31.62 | 31.4 | 1553 |
| 1780353000 | 31.49 | -0.01 | -0.03 | 31.39 | 31.58 | 31.36 | 45898 |
| 1780093800 | 31.5 | -0.11 | -0.35 | 31.61 | 31.61 | 31.49 | 47542 |
| 1780007400 | 31.61 | 0.11 | 0.35 | 31.5 | 31.61 | 31.45 | 1798 |
| 1779921000 | 31.5 | -0.03 | -0.10 | 31.5317 | 31.6 | 31.5 | 3130 |
| 1779834600 | 31.5317 | 0.25 | 0.79 | 31.38 | 31.5317 | 31.38 | 1473 |
| 1779489000 | 31.2832 | 0.09 | 0.30 | 31.1887 | 31.325 | 31.1887 | 835 |
| 1779402600 | 31.1887 | 0.14 | 0.45 | 31.05 | 31.1887 | 31.01 | 1825 |
| 1779316200 | 31.05 | 0.36 | 1.17 | 30.93 | 31.07 | 30.71 | 8609 |
| 1779229800 | 30.69 | -0.19 | -0.60 | 30.8761 | 30.8761 | 30.6 | 34661 |
| 1779143400 | 30.8761 | -0.05 | -0.17 | 31.1 | 31.1 | 30.72 | 11635 |
| 1778884200 | 30.9278 | -0.31 | -1.00 | 31.2387 | 31.2387 | 30.9278 | 174 |
| 1778797800 | 31.2387 | 0.1 | 0.33 | 31.135 | 31.2387 | 31.135 | 0 |
| 1778711400 | 31.135 | -0 | -0.01 | 31.1389 | 31.2 | 30.991 | 12907 |
| 1778625000 | 31.1389 | -0.14 | -0.44 | 31.1 | 31.1389 | 31.1 | 500 |
| 1778538600 | 31.2757 | 0.04 | 0.12 | 31.2 | 31.41 | 31.2 | 3390 |
| 1778279400 | 31.2396 | 0.12 | 0.38 | 31.1198 | 31.27 | 31.1198 | 940 |
| 1778193000 | 31.1198 | -0.2 | -0.65 | 31.3243 | 31.3243 | 31.0504 | 1589 |
| 1778106600 | 31.3243 | 0.2 | 0.64 | 31.1245 | 31.38 | 31.1245 | 1344 |
| 1778020200 | 31.1245 | 0.2 | 0.66 | 31.16 | 31.16 | 31.11 | 1914 |
| 1777933800 | 30.92 | -0.07 | -0.21 | 30.985 | 31 | 30.86 | 20206 |
| 1777674600 | 30.985 | 0.08 | 0.25 | 31 | 31.044 | 30.93 | 26337 |
| 1777588200 | 30.9073 | 0.32 | 1.03 | 30.77 | 30.9073 | 30.69 | 818 |
| 1777501800 | 30.592 | -0.09 | -0.30 | 30.685 | 30.76 | 30.55 | 9004 |
| 1777415400 | 30.685 | -0.17 | -0.55 | 30.92 | 30.92 | 30.685 | 4763 |
| 1777329000 | 30.855 | 0.01 | 0.04 | 30.8415 | 30.91 | 30.82 | 4293 |
| 1777069800 | 30.8415 | 0.09 | 0.30 | 30.72 | 30.93 | 30.72 | 4190 |
| 1776983400 | 30.7507 | -0.06 | -0.20 | 30.93 | 30.93 | 30.7507 | 5877 |
| 1776897000 | 30.8126 | 0.13 | 0.43 | 30.75 | 30.84 | 30.75 | 760 |
| 1776810600 | 30.6801 | -0.21 | -0.67 | 30.8866 | 31.01 | 30.6801 | 2679 |
| 1776724200 | 30.8866 | 0.06 | 0.18 | 30.83 | 30.92 | 30.8 | 2609 |
| 1776465000 | 30.83 | 0.3 | 0.98 | 30.53 | 30.94 | 30.53 | 10855 |
| 1776378600 | 30.53 | 0.05 | 0.17 | 30.4789 | 30.57 | 30.46 | 6036 |
| 1776292200 | 30.4789 | -0 | -0.00 | 30.49 | 30.5 | 30.44 | 4457 |
| 1776205800 | 30.48 | 0.2 | 0.66 | 30.28 | 30.49 | 30.28 | 11285 |
| 1776119400 | 30.28 | 0.24 | 0.80 | 30.04 | 30.28 | 30.02 | 13595 |
| 1775860200 | 30.04 | -0.02 | -0.07 | 30.06 | 30.0792 | 29.99 | 19947 |
| 1775773800 | 30.06 | 0.13 | 0.43 | 29.89 | 30.11 | 29.84 | 19286 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
