Premium
Innovator Growth100 Power Buffer ETF April (NAPR)
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 | -0.3302 | -0.650241920715 | 50.7811 | 51.08 | 50.23 | 3884 | 50.56221813 | SP |
| 4 | 0.6909 | 1.38846463023 | 49.76 | 51.08 | 49.7307 | 5514 | 50.452866 | SP |
| 12 | 1.7153 | 3.51960373936 | 48.7356 | 51.08 | 47.82 | 9243 | 49.1380534 | SP |
| 26 | 2.6609 | 5.56790123457 | 47.79 | 51.08 | 43.95 | 16543 | 47.83302866 | SP |
| 52 | 6.1809 | 13.9618251638 | 44.27 | 51.08 | 41.66 | 27939 | 46.05904626 | SP |
| 156 | 12.1009 | 31.5538461538 | 38.35 | 51.08 | 32.41 | 20628 | 42.12715161 | SP |
| 260 | 19.7907 | 64.548502619 | 30.6602 | 51.08 | 30.6602 | 17414 | 40.36337751 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 50.4509 | 0.21 | 0.43 | 50.01 | 50.61 | 50.01 | 8976 |
| 1734651000 | 50.2371 | -0.04 | -0.09 | 50.28 | 50.38 | 50.23 | 6578 |
| 1734564600 | 50.28 | -0.68 | -1.33 | 50.9571 | 50.965 | 50.28 | 4321 |
| 1734478200 | 50.9571 | -0.06 | -0.12 | 50.98 | 51 | 50.91 | 3487 |
| 1734391800 | 51.0202 | 0.13 | 0.26 | 50.87 | 51.08 | 50.87 | 2607 |
| 1734132600 | 50.8878 | 0.11 | 0.21 | 50.7811 | 50.9576 | 50.7811 | 2459 |
| 1734046200 | 50.7811 | -0.08 | -0.16 | 50.8605 | 50.8605 | 50.74 | 3256 |
| 1733959800 | 50.8605 | 0.28 | 0.55 | 50.5799 | 50.89 | 50.5799 | 3520 |
| 1733873400 | 50.5799 | -0.04 | -0.09 | 50.71 | 50.71 | 50.562305 | 4802 |
| 1733787000 | 50.6244 | -0.14 | -0.27 | 50.7603 | 50.7603 | 50.5701 | 4001 |
| 1733527800 | 50.7603 | 0.2 | 0.40 | 50.63 | 50.8099 | 50.63 | 15841 |
| 1733441400 | 50.56 | -0.11 | -0.21 | 50.58 | 50.665 | 50.56 | 3298 |
| 1733355000 | 50.6652 | 0.19 | 0.37 | 50.66 | 50.6652 | 50.5212 | 8632 |
| 1733268600 | 50.4781 | 0.06 | 0.12 | 50.3 | 50.4781 | 50.3 | 10271 |
| 1733182200 | 50.4176 | 0.23 | 0.46 | 50.35 | 50.4176 | 50.22 | 5783 |
| 1732917840 | 50.1843 | 0.22 | 0.43 | 50 | 50.1843 | 50 | 1466 |
| 1732750200 | 49.9684 | -0.14 | -0.29 | 50.1116 | 50.1116 | 49.84 | 8612 |
| 1732663800 | 50.1116 | 0.15 | 0.30 | 50 | 50.1116 | 50 | 2145 |
| 1732577400 | 49.9594 | 0.09 | 0.18 | 50.04 | 50.14 | 49.85 | 2901 |
| 1732318200 | 49.87 | 0.1 | 0.20 | 49.76 | 49.9 | 49.7307 | 10820 |
| 1732231800 | 49.77 | 0.05 | 0.09 | 49.7241 | 49.8091 | 49.66 | 1986 |
| 1732145400 | 49.7241 | -0.05 | -0.09 | 49.7705 | 49.7705 | 49.48 | 5528 |
| 1732059000 | 49.7705 | 0.14 | 0.29 | 49.5 | 49.7705 | 49.47 | 3450 |
| 1731972600 | 49.6258 | 0.19 | 0.39 | 49.4346 | 49.74 | 49.43 | 3560 |
| 1731713400 | 49.4346 | -0.53 | -1.06 | 49.9667 | 49.9667 | 49.38 | 2572 |
| 1731627000 | 49.9667 | -0.08 | -0.17 | 50.06 | 50.0612 | 49.9667 | 4222 |
| 1731540600 | 50.0512 | -0 | -0.01 | 50.0556 | 50.1699 | 49.9874 | 10054 |
| 1731454200 | 50.0556 | -0 | -0.00 | 50 | 50.1151 | 49.93 | 3280 |
| 1731367800 | 50.0572 | -0 | -0.00 | 50.0583 | 50.0583 | 49.978 | 24351 |
| 1731108600 | 50.0583 | 0.1 | 0.20 | 49.92 | 50.07 | 49.92 | 1590 |
| 1731022200 | 49.9607 | 0.26 | 0.53 | 49.86 | 50 | 49.84 | 3715 |
| 1730935800 | 49.6964 | 0.61 | 1.24 | 49.12 | 49.7415 | 49.12 | 3377 |
| 1730849400 | 49.0866 | 0.3 | 0.62 | 48.7819 | 49.0944 | 48.7819 | 13891 |
| 1730763000 | 48.7819 | -0.05 | -0.09 | 48.827 | 48.93 | 48.73 | 4596 |
| 1730500200 | 48.827 | 0.12 | 0.24 | 48.708 | 49.0048 | 48.708 | 10978 |
| 1730413800 | 48.708 | -0.46 | -0.94 | 49.17 | 49.17 | 48.63 | 7198 |
| 1730327400 | 49.17 | -0.24 | -0.48 | 49.47 | 49.47 | 49.17 | 6670 |
| 1730241000 | 49.4093 | 0.2 | 0.41 | 49.2057 | 49.45 | 49.185 | 3323 |
| 1730154600 | 49.2057 | 0.02 | 0.04 | 49.27 | 49.325 | 49.1862 | 2505 |
| 1729895400 | 49.1844 | 0.1 | 0.21 | 49.0804 | 49.32 | 49.0804 | 1044 |
| 1729809000 | 49.0804 | 0.2 | 0.41 | 48.8795 | 49.085 | 48.8795 | 2367 |
| 1729722600 | 48.8795 | -0.37 | -0.75 | 49.2478 | 49.2478 | 48.7778 | 3260 |
| 1729636200 | 49.2478 | 0.1 | 0.21 | 48.98 | 49.29 | 48.98 | 4691 |
| 1729549800 | 49.1448 | 0.02 | 0.03 | 49 | 49.1448 | 49 | 5827 |
| 1729290600 | 49.1293 | 0.18 | 0.36 | 48.9533 | 49.1293 | 48.9533 | 427 |
| 1729204200 | 48.9533 | 0.09 | 0.19 | 49.21 | 49.21 | 48.945 | 11602 |
| 1729117800 | 48.861 | -0.01 | -0.02 | 48.87 | 48.93 | 48.72 | 23059 |
| 1729031400 | 48.8707 | -0.29 | -0.59 | 49.15 | 49.1665 | 48.7899 | 2308 |
| 1728945000 | 49.162 | 0.19 | 0.38 | 49.03 | 49.162 | 49.03 | 1831 |
| 1728685800 | 48.9735 | 0.06 | 0.13 | 48.9119 | 49.0081 | 48.9119 | 19665 |
| 1728599400 | 48.9119 | -0.04 | -0.08 | 48.9488 | 48.9488 | 48.83 | 1424 |
| 1728513000 | 48.9488 | 0.17 | 0.34 | 48.73 | 48.9488 | 48.69 | 3605 |
| 1728426600 | 48.7826 | 0.38 | 0.78 | 48.49 | 48.7826 | 48.49 | 6839 |
| 1728340200 | 48.4027 | -0.27 | -0.56 | 48.49 | 48.6099 | 48.35 | 7871 |
| 1728081000 | 48.6743 | 0.29 | 0.60 | 48.3852 | 48.6743 | 48.3852 | 12277 |
| 1727994600 | 48.3852 | -0.05 | -0.10 | 48.4345 | 48.47 | 48.3201 | 99979 |
| 1727908200 | 48.4345 | 0.06 | 0.12 | 48.24 | 48.52 | 48.24 | 8439 |
| 1727821800 | 48.3762 | -0.26 | -0.54 | 48.65 | 48.65 | 47.82 | 82004 |
| 1727735400 | 48.64 | -0 | -0.01 | 48.54 | 48.66 | 48.5 | 11536 |
| 1727476200 | 48.644 | -0.09 | -0.19 | 48.7356 | 48.7356 | 48.5805 | 14663 |
| 1727389800 | 48.7356 | 0.19 | 0.38 | 48.92 | 48.92 | 48.6 | 10137 |
| 1727303400 | 48.55 | -0 | -0.01 | 48.53 | 48.72 | 48.52 | 17749 |
| 1727217000 | 48.5528 | 0.1 | 0.21 | 48.4499 | 48.59 | 48.35 | 3190 |
| 1727130600 | 48.4499 | 0.1 | 0.21 | 48.51 | 48.51 | 48.32 | 4271 |
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
