Premium
Innovator Growth 100 Power Buffer ETF August (NAUG)
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 | 0.1632 | 0.516344584077 | 31.6068 | 31.76 | 31.6 | 3913 | 31.70476457 | SP |
| 4 | 0.365 | 1.16223531285 | 31.405 | 31.76 | 31.405 | 5965 | 31.58170873 | SP |
| 12 | 1.3094 | 4.29866778724 | 30.4606 | 31.76 | 30.4606 | 28383 | 31.45490336 | SP |
| 26 | 2.12 | 7.15008431703 | 29.65 | 31.76 | 28.35 | 17914 | 30.91930111 | SP |
| 52 | 4.075 | 14.7138472648 | 27.695 | 31.76 | 27.63 | 26468 | 29.23563799 | SP |
| 156 | 7.4 | 30.3652031186 | 24.37 | 31.76 | 22.88 | 16441 | 28.46277835 | SP |
| 260 | 7.4 | 30.3652031186 | 24.37 | 31.76 | 22.88 | 16441 | 28.46277835 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 31.77 | 0.03 | 0.10 | 31.7375 | 31.77 | 31.7375 | 20851 |
| 1783636200 | 31.7375 | 0.07 | 0.21 | 31.6725 | 31.76 | 31.6725 | 4668 |
| 1783549800 | 31.6725 | 0.02 | 0.06 | 31.61 | 31.6725 | 31.6 | 3566 |
| 1783463400 | 31.655 | -0.05 | -0.16 | 31.705 | 31.705 | 31.63 | 790 |
| 1783377000 | 31.705 | 0.1 | 0.31 | 31.6068 | 31.71 | 31.6068 | 6628 |
| 1783031400 | 31.6068 | -0.06 | -0.19 | 31.6675 | 31.72 | 31.561 | 934 |
| 1782945000 | 31.6675 | -0.01 | -0.04 | 31.68 | 31.68 | 31.63 | 7084 |
| 1782858600 | 31.68 | 0.09 | 0.27 | 31.595 | 31.69 | 31.595 | 5814 |
| 1782772200 | 31.595 | 0.11 | 0.33 | 31.49 | 31.61 | 31.49 | 6327 |
| 1782513000 | 31.49 | -0.02 | -0.05 | 31.505 | 31.54 | 31.49 | 844 |
| 1782426600 | 31.505 | 0.07 | 0.24 | 31.4307 | 31.52 | 31.4307 | 8371 |
| 1782340200 | 31.4307 | -0.03 | -0.11 | 31.43 | 31.5045 | 31.42 | 6469 |
| 1782253800 | 31.465 | -0.13 | -0.41 | 31.51 | 31.51 | 31.44 | 5659 |
| 1782167400 | 31.595 | -0 | -0.00 | 31.5957 | 31.62 | 31.595 | 808 |
| 1781821800 | 31.5957 | 0.09 | 0.29 | 31.5049 | 31.5957 | 31.5049 | 3169 |
| 1781735400 | 31.5049 | -0.07 | -0.21 | 31.57 | 31.57 | 31.5049 | 1510 |
| 1781649000 | 31.57 | -0.02 | -0.05 | 31.585 | 31.59 | 31.55 | 37618 |
| 1781562600 | 31.585 | 0.1 | 0.32 | 31.59 | 31.59 | 31.54 | 3334 |
| 1781303400 | 31.485 | 0.08 | 0.25 | 31.405 | 31.4959 | 31.405 | 3780 |
| 1781217000 | 31.405 | 0.17 | 0.56 | 31.25 | 31.405 | 31.25 | 6160 |
| 1781130600 | 31.2302 | -0.12 | -0.37 | 31.3461 | 31.3461 | 31.211 | 617 |
| 1781044200 | 31.3461 | -0.1 | -0.31 | 31.46 | 31.46 | 31.23 | 1279 |
| 1780957800 | 31.445 | 0.1 | 0.32 | 31.45 | 31.5 | 31.42 | 581 |
| 1780698600 | 31.3457 | -0.21 | -0.66 | 31.49 | 31.56 | 31.31 | 7081 |
| 1780612200 | 31.555 | 0.02 | 0.06 | 31.48 | 31.555 | 31.48 | 3620 |
| 1780525800 | 31.535 | 0.02 | 0.08 | 31.54 | 31.57 | 31.5001 | 8729 |
| 1780439400 | 31.51 | -0.03 | -0.10 | 31.54 | 31.57 | 31.51 | 1257431 |
| 1780353000 | 31.54 | 0.02 | 0.06 | 31.49 | 31.58 | 31.49 | 7789 |
| 1780093800 | 31.52 | 0.06 | 0.19 | 31.46 | 31.55 | 31.46 | 9337 |
| 1780007400 | 31.46 | 0.02 | 0.05 | 31.445 | 31.51 | 31.445 | 7465 |
| 1779921000 | 31.445 | 0 | 0.00 | 31.52 | 31.52 | 31.4361 | 2397 |
| 1779834600 | 31.445 | 0.05 | 0.15 | 31.48 | 31.48 | 31.4353 | 886 |
| 1779489000 | 31.3966 | 0.03 | 0.11 | 31.3631 | 31.44 | 31.3631 | 4245 |
| 1779402600 | 31.3631 | 0.03 | 0.10 | 31.29 | 31.38 | 31.29 | 7845 |
| 1779316200 | 31.331 | 0.08 | 0.24 | 31.2548 | 31.35 | 31.25 | 14619 |
| 1779229800 | 31.2548 | 0.02 | 0.08 | 31.29 | 31.29 | 31.1901 | 1917 |
| 1779143400 | 31.23 | -0.02 | -0.07 | 31.2516 | 31.29 | 31.21 | 9509 |
| 1778884200 | 31.2516 | -0.07 | -0.23 | 31.25 | 31.29 | 31.23 | 7414 |
| 1778797800 | 31.3248 | 0.05 | 0.15 | 31.25 | 31.34 | 31.25 | 2211 |
| 1778711400 | 31.2766 | 0.02 | 0.07 | 31.2548 | 31.3199 | 31.22 | 3247 |
| 1778625000 | 31.2548 | -0.01 | -0.02 | 31.29 | 31.29 | 31.1901 | 2193 |
| 1778538600 | 31.2607 | -0.01 | -0.02 | 31.2662 | 31.275 | 31.22 | 4827 |
| 1778279400 | 31.2662 | 0.11 | 0.34 | 31.24 | 31.27 | 31.1901 | 9211 |
| 1778193000 | 31.1599 | 0.02 | 0.08 | 31.12 | 31.18 | 31.12 | 4737 |
| 1778106600 | 31.1362 | 0.11 | 0.34 | 31.0309 | 31.16 | 31.0309 | 10245 |
| 1778020200 | 31.0309 | 0.08 | 0.26 | 30.9515 | 31.07 | 30.9515 | 11158 |
| 1777933800 | 30.9515 | -0.02 | -0.07 | 31.03 | 31.03 | 30.91 | 41740 |
| 1777674600 | 30.9743 | 0.04 | 0.14 | 30.93 | 31.01 | 30.93 | 9379 |
| 1777588200 | 30.93 | 0.15 | 0.48 | 30.7835 | 30.93 | 30.75 | 7262 |
| 1777501800 | 30.7835 | 0 | 0.01 | 30.7799 | 30.81 | 30.721 | 3470 |
| 1777415400 | 30.7799 | -0.05 | -0.15 | 30.71 | 30.7799 | 30.71 | 5756 |
| 1777329000 | 30.825 | 0.02 | 0.08 | 30.8017 | 30.83 | 30.76 | 8819 |
| 1777069800 | 30.8017 | 0.19 | 0.61 | 30.71 | 30.82 | 30.71 | 2723 |
| 1776983400 | 30.6151 | -0.08 | -0.25 | 30.67 | 30.67 | 30.56 | 3279 |
| 1776897000 | 30.691 | 0.18 | 0.59 | 30.5114 | 30.691 | 30.5114 | 8353 |
| 1776810600 | 30.5114 | -0.06 | -0.20 | 30.5731 | 30.6 | 30.5114 | 5959 |
| 1776724200 | 30.5731 | -0.02 | -0.06 | 30.63 | 30.63 | 30.511 | 2423 |
| 1776465000 | 30.5913 | 0.13 | 0.43 | 30.4606 | 30.5913 | 30.4606 | 4530 |
| 1776378600 | 30.4606 | 0.05 | 0.17 | 30.49 | 30.49 | 30.385 | 15019 |
| 1776292200 | 30.4099 | 0.13 | 0.43 | 30.2783 | 30.4399 | 30.2783 | 4107 |
| 1776205800 | 30.2783 | 0.25 | 0.83 | 30.0302 | 30.28 | 30.0302 | 4618 |
| 1776119400 | 30.0302 | 0.15 | 0.50 | 29.8798 | 30.0333 | 29.81 | 6857 |
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.
