Premium
Innovator US Small Cap Power Buffer ETF November (KNOV)
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 | -0.21 | -0.806142034549 | 26.05 | 26.05 | 25.72 | 2020 | 25.88852122 | SP |
| 4 | 0.11 | 0.427516517684 | 25.73 | 26.08 | 25.52 | 2533 | 25.89194434 | SP |
| 12 | -0.09 | -0.347088314693 | 25.93 | 26.46 | 25.14 | 8465 | 25.92808983 | SP |
| 26 | 0.62 | 2.45836637589 | 25.22 | 26.46 | 25.13 | 17192 | 25.82962692 | SP |
| 52 | 0.62 | 2.45836637589 | 25.22 | 26.46 | 25.13 | 17192 | 25.82962692 | SP |
| 156 | 0.62 | 2.45836637589 | 25.22 | 26.46 | 25.13 | 17192 | 25.82962692 | SP |
| 260 | 0.62 | 2.45836637589 | 25.22 | 26.46 | 25.13 | 17192 | 25.82962692 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 25.7374 | -0.11 | -0.44 | 25.8501 | 25.8501 | 25.72 | 2890 |
| 1739316600 | 25.8501 | -0.07 | -0.25 | 25.9151 | 25.9151 | 25.8501 | 22 |
| 1739230200 | 25.9151 | 0.06 | 0.23 | 25.8548 | 25.96 | 25.8548 | 804 |
| 1738971000 | 25.8548 | -0.15 | -0.59 | 26.04 | 26.04 | 25.84 | 2245 |
| 1738884600 | 26.0074 | -0.02 | -0.06 | 26.05 | 26.05 | 25.94 | 4138 |
| 1738798200 | 26.0225 | 0.15 | 0.59 | 26.02 | 26.0233 | 25.98 | 870 |
| 1738711800 | 25.8706 | 0.15 | 0.59 | 25.7185 | 25.8763 | 25.7185 | 6146 |
| 1738625400 | 25.7185 | -0.18 | -0.70 | 25.52 | 25.76 | 25.52 | 5323 |
| 1738366200 | 25.9009 | -0.07 | -0.29 | 25.975 | 26.04 | 25.83 | 1930 |
| 1738279800 | 25.975 | 0.11 | 0.42 | 25.8651 | 26.08 | 25.8651 | 11275 |
| 1738193400 | 25.8651 | -0.03 | -0.13 | 25.8981 | 25.95 | 25.798 | 2190 |
| 1738107000 | 25.8981 | 0.05 | 0.20 | 25.8455 | 25.8981 | 25.8455 | 93 |
| 1738020600 | 25.8455 | -0.14 | -0.52 | 25.9807 | 25.9807 | 25.8455 | 1777 |
| 1737761400 | 25.9807 | 0.04 | 0.16 | 25.9975 | 26.03 | 25.9807 | 2715 |
| 1737675000 | 25.9394 | 0 | 0.00 | 25.9394 | 25.9394 | 25.9394 | 0 |
| 1737588600 | 25.9394 | -0.11 | -0.42 | 26.05 | 26.05 | 25.9394 | 227 |
| 1737502200 | 26.05 | 0.27 | 1.03 | 25.95 | 26.05 | 25.9 | 1021 |
| 1737156600 | 25.7839 | 0.04 | 0.15 | 25.7446 | 25.7839 | 25.7446 | 872 |
| 1737070200 | 25.7446 | 0.04 | 0.15 | 25.73 | 25.7446 | 25.6788 | 1062 |
| 1736983800 | 25.7054 | 0.3 | 1.16 | 25.78 | 25.78 | 25.69 | 774 |
| 1736897400 | 25.4102 | 0.15 | 0.59 | 25.34 | 25.4102 | 25.34 | 987 |
| 1736811000 | 25.2621 | 0.08 | 0.33 | 25.18 | 25.2621 | 25.14 | 4311 |
| 1736551800 | 25.18 | -0.34 | -1.32 | 25.5159 | 25.5159 | 25.18 | 1619 |
| 1736379000 | 25.5159 | -0.05 | -0.21 | 25.5698 | 25.5698 | 25.36 | 331 |
| 1736292600 | 25.5698 | -0.1 | -0.40 | 25.6735 | 25.71 | 25.5698 | 822 |
| 1736206200 | 25.6735 | -0.01 | -0.03 | 25.6808 | 25.7999 | 25.66 | 1469 |
| 1735947000 | 25.6808 | 0.23 | 0.89 | 25.4541 | 25.6808 | 25.4541 | 10 |
| 1735860600 | 25.4541 | 0.01 | 0.05 | 25.4406 | 25.59 | 25.405 | 110619 |
| 1735687800 | 25.4406 | -0.01 | -0.05 | 25.4546 | 25.569 | 25.4 | 4550 |
| 1735601400 | 25.4546 | -0.04 | -0.17 | 25.4967 | 25.4967 | 25.25 | 13710 |
| 1735342200 | 25.4967 | -0.23 | -0.88 | 25.7236 | 25.7236 | 25.415 | 313 |
| 1735255800 | 25.7236 | 0.16 | 0.64 | 25.56 | 25.7236 | 25.56 | 1150 |
| 1735077840 | 25.56 | 0.12 | 0.49 | 25.4355 | 25.56 | 25.4355 | 1147 |
| 1734996600 | 25.4355 | -0.01 | -0.06 | 25.46 | 25.46 | 25.35 | 10189 |
| 1734737400 | 25.4501 | 0.13 | 0.52 | 25.3184 | 25.6 | 25.3184 | 4190 |
| 1734651000 | 25.3184 | -0.05 | -0.19 | 25.3669 | 25.4281 | 25.311 | 3052 |
| 1734564600 | 25.3669 | -0.57 | -2.19 | 25.9356 | 25.99 | 25.3669 | 3578 |
| 1734478200 | 25.9356 | -0.12 | -0.48 | 26.03 | 26.03 | 25.9356 | 1446 |
| 1734391800 | 26.06 | 0.08 | 0.31 | 25.98 | 26.12 | 25.98 | 3412 |
| 1734132600 | 25.98 | -0.08 | -0.30 | 26.07 | 26.07 | 25.9731 | 3403 |
| 1734046200 | 26.0585 | -0.16 | -0.62 | 26.19 | 26.19 | 26.0585 | 6957 |
| 1733959800 | 26.2199 | 0.08 | 0.31 | 26.22 | 26.279 | 26.2124 | 1264 |
| 1733873400 | 26.1398 | -0.05 | -0.20 | 26.1929 | 26.26 | 26.1398 | 7948 |
| 1733787000 | 26.1929 | -0.07 | -0.27 | 26.3 | 26.3 | 26.1929 | 1671 |
| 1733527800 | 26.2651 | 0.08 | 0.29 | 26.1889 | 26.3094 | 26.1889 | 16197 |
| 1733441400 | 26.1889 | -0.13 | -0.50 | 26.32 | 26.32 | 26.16 | 17097 |
| 1733355000 | 26.3201 | 0.07 | 0.26 | 26.2527 | 26.3201 | 26.2527 | 4056 |
| 1733268600 | 26.2527 | -0.13 | -0.48 | 26.39 | 26.39 | 26.2527 | 3537 |
| 1733182200 | 26.38 | 0.09 | 0.34 | 26.32 | 26.39 | 26.29 | 56065 |
| 1732917840 | 26.29 | -0 | -0.02 | 26.2948 | 26.2948 | 26.29 | 243 |
| 1732750200 | 26.2948 | 0 | 0.02 | 26.31 | 26.3621 | 26.25 | 10882 |
| 1732663800 | 26.29 | -0.06 | -0.22 | 26.35 | 26.35 | 26.23 | 32781 |
| 1732577400 | 26.347 | 0.15 | 0.57 | 26.1987 | 26.46 | 26.1987 | 12337 |
| 1732318200 | 26.1987 | 0.19 | 0.75 | 26.08 | 26.1987 | 26.08 | 59752 |
| 1732231800 | 26.0043 | 0.19 | 0.75 | 25.93 | 26.06 | 25.93 | 9649 |
| 1732145400 | 25.8104 | -0.01 | -0.04 | 25.91 | 25.91 | 25.7 | 9349 |
| 1732059000 | 25.8216 | 0.05 | 0.20 | 25.72 | 25.84 | 25.645 | 14441 |
| 1731972600 | 25.77 | 0.07 | 0.26 | 25.7039 | 25.82 | 25.7039 | 32202 |
| 1731713400 | 25.7039 | -0.19 | -0.72 | 25.87 | 25.89 | 25.6813 | 26101 |
| 1731627000 | 25.89 | -0.12 | -0.46 | 26.09 | 26.09 | 25.89 | 31114 |
| 1731540600 | 26.0103 | -0.09 | -0.33 | 26.14 | 26.24 | 26.0103 | 65815 |
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
