Premium
Innovator Growth 100 Power Buffer ETF December (NDEC)
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 | -0.028 | -0.0940133633281 | 29.783 | 30.03 | 29.605 | 12275 | 29.90143849 | SP |
| 4 | -0.17 | -0.568086883876 | 29.925 | 30.08 | 29.32 | 16940 | 29.86390058 | SP |
| 12 | 2.6114 | 9.62068406549 | 27.1436 | 30.08 | 26.89 | 18527 | 28.60478403 | SP |
| 26 | 1.825 | 6.53419262442 | 27.93 | 30.08 | 26.33 | 13050 | 28.26794325 | SP |
| 52 | 4.197 | 16.4214727287 | 25.558 | 30.08 | 25.558 | 19683 | 27.59512679 | SP |
| 156 | 5.455 | 22.4485596708 | 24.3 | 30.08 | 21.47 | 24453 | 26.03005225 | SP |
| 260 | 5.455 | 22.4485596708 | 24.3 | 30.08 | 21.47 | 24453 | 26.03005225 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 29.6494 | -0.01 | -0.04 | 29.67 | 29.75 | 29.605 | 4536 |
| 1782253800 | 29.66 | -0.33 | -1.08 | 29.985 | 29.985 | 29.66 | 8137 |
| 1782167400 | 29.985 | -0.02 | -0.05 | 30 | 30.03 | 29.95 | 32158 |
| 1781821800 | 30 | 0.22 | 0.73 | 29.783 | 30.015 | 29.783 | 4268 |
| 1781735400 | 29.783 | -0.15 | -0.51 | 29.9357 | 29.96 | 29.77 | 15664 |
| 1781649000 | 29.9357 | -0.12 | -0.40 | 30.02 | 30.0769 | 29.93 | 12627 |
| 1781562600 | 30.055 | 0.27 | 0.90 | 29.788 | 30.07 | 29.788 | 6684 |
| 1781303400 | 29.788 | 0.07 | 0.25 | 29.7147 | 29.79 | 29.63 | 10358 |
| 1781217000 | 29.7147 | 0.31 | 1.07 | 29.4005 | 29.7147 | 29.4005 | 6379 |
| 1781130600 | 29.4005 | -0.21 | -0.72 | 29.613 | 29.62 | 29.38 | 5562 |
| 1781044200 | 29.613 | -0.12 | -0.41 | 29.7352 | 29.82 | 29.32 | 18137 |
| 1780957800 | 29.7352 | 0.14 | 0.47 | 29.85 | 29.85 | 29.7015 | 61958 |
| 1780698600 | 29.5959 | -0.42 | -1.39 | 30.0122 | 30.0122 | 29.58 | 20167 |
| 1780612200 | 30.0122 | -0.02 | -0.08 | 30.035 | 30.035 | 29.95 | 23850 |
| 1780525800 | 30.035 | -0.02 | -0.07 | 30 | 30.05 | 30 | 18084 |
| 1780439400 | 30.0572 | 0.02 | 0.07 | 30.035 | 30.08 | 30.021 | 37094 |
| 1780353000 | 30.035 | 0.02 | 0.07 | 30.015 | 30.07 | 30.01 | 19529 |
| 1780093800 | 30.015 | 0.04 | 0.13 | 30.025 | 30.03 | 29.98 | 12071 |
| 1780007400 | 29.9766 | 0.05 | 0.17 | 29.925 | 29.9899 | 29.895 | 4599 |
| 1779921000 | 29.925 | 0.01 | 0.04 | 29.9122 | 29.925 | 29.861 | 6630 |
| 1779834600 | 29.9122 | 0.11 | 0.36 | 29.8043 | 29.92 | 29.8043 | 1349 |
| 1779489000 | 29.8043 | 0 | 0.01 | 29.8 | 29.85 | 29.771 | 60555 |
| 1779402600 | 29.8 | 0.07 | 0.23 | 29.7304 | 29.8 | 29.69 | 2117 |
| 1779316200 | 29.7304 | 0.15 | 0.52 | 29.577 | 29.7304 | 29.577 | 8795 |
| 1779229800 | 29.577 | -0.06 | -0.20 | 29.49 | 29.62 | 29.49 | 4216 |
| 1779143400 | 29.6349 | 0.05 | 0.19 | 29.68 | 29.68 | 29.575 | 18183 |
| 1778884200 | 29.58 | -0.15 | -0.51 | 29.7302 | 29.7302 | 29.58 | 7110 |
| 1778797800 | 29.7302 | 0.07 | 0.23 | 29.64 | 29.75 | 29.64 | 14360 |
| 1778711400 | 29.6607 | 0.05 | 0.17 | 29.72 | 29.72 | 29.6 | 4247 |
| 1778625000 | 29.6098 | -0.05 | -0.17 | 29.66 | 29.66 | 29.51 | 3130 |
| 1778538600 | 29.66 | 0 | 0.02 | 29.655 | 29.685 | 29.63 | 44008 |
| 1778279400 | 29.655 | 0.17 | 0.58 | 29.4852 | 29.655 | 29.4852 | 3877 |
| 1778193000 | 29.4852 | 0.03 | 0.10 | 29.41 | 29.51 | 29.41 | 1943 |
| 1778106600 | 29.457 | 0.16 | 0.54 | 29.3 | 29.47 | 29.3 | 6941 |
| 1778020200 | 29.3 | 0.14 | 0.49 | 29.1575 | 29.33 | 29.1575 | 4579 |
| 1777933800 | 29.1575 | -0.03 | -0.10 | 29.186 | 29.21 | 29.1 | 18212 |
| 1777674600 | 29.186 | 0.1 | 0.35 | 29.0856 | 29.2499 | 29.0856 | 8514 |
| 1777588200 | 29.0856 | 0.15 | 0.52 | 28.9343 | 29.0856 | 28.912892 | 2876 |
| 1777501800 | 28.9343 | 0.05 | 0.17 | 28.885 | 28.97 | 28.87 | 1190 |
| 1777415400 | 28.885 | -0.09 | -0.29 | 28.97 | 28.97 | 28.77 | 4839 |
| 1777329000 | 28.97 | -0 | -0.01 | 28.9732 | 28.9732 | 28.8901 | 4984 |
| 1777069800 | 28.9732 | 0.25 | 0.87 | 28.7222 | 28.9732 | 28.7222 | 2644 |
| 1776983400 | 28.7222 | -0.08 | -0.29 | 28.78 | 28.85 | 28.6961 | 4043 |
| 1776897000 | 28.8062 | 0.23 | 0.80 | 28.65 | 28.81 | 28.65 | 3163 |
| 1776810600 | 28.5782 | -0.06 | -0.22 | 28.6421 | 28.695 | 28.575 | 1850 |
| 1776724200 | 28.6421 | -0.03 | -0.12 | 28.67 | 28.67 | 28.56 | 756 |
| 1776465000 | 28.6761 | 0.18 | 0.65 | 28.4922 | 28.71 | 28.4922 | 13593 |
| 1776378600 | 28.4922 | 0.04 | 0.13 | 28.58 | 28.58 | 28.41 | 8798 |
| 1776292200 | 28.455 | 0.18 | 0.64 | 28.27 | 28.455 | 28.27 | 14172 |
| 1776205800 | 28.274 | 0.25 | 0.89 | 28.0255 | 28.274 | 28.0255 | 6228 |
| 1776119400 | 28.0255 | 0.16 | 0.59 | 27.8617 | 28.0255 | 27.86 | 1870 |
| 1775860200 | 27.8617 | 0.03 | 0.10 | 27.8352 | 27.949 | 27.8352 | 1883 |
| 1775773800 | 27.8352 | 0.15 | 0.52 | 27.67 | 27.8352 | 27.67 | 3053 |
| 1775687400 | 27.69 | 0.46 | 1.69 | 27.73 | 27.769 | 27.6401 | 4703 |
| 1775601000 | 27.23 | -0.04 | -0.13 | 27.2661 | 27.2661 | 27.03 | 13059 |
| 1775514600 | 27.2661 | 0.1 | 0.37 | 27.1661 | 27.269 | 27.1661 | 2527 |
| 1775169000 | 27.1661 | 0.02 | 0.08 | 27.1436 | 27.1661 | 26.89 | 419185 |
| 1775082600 | 27.1436 | 0.2 | 0.73 | 26.9467 | 27.2 | 26.9467 | 3157 |
| 1774996200 | 26.9467 | 0.51 | 1.95 | 26.4325 | 26.95 | 26.4325 | 3853 |
| 1774909800 | 26.4325 | -0.08 | -0.29 | 26.61 | 26.61 | 26.33 | 10525 |
| 1774650600 | 26.51 | -0.28 | -1.05 | 26.79 | 26.79 | 26.49 | 7613 |
| 1774564200 | 26.79 | -0.41 | -1.49 | 27.1959 | 27.1959 | 26.79 | 10224 |
| 1774477800 | 27.1959 | 0.14 | 0.50 | 27.06 | 27.24 | 27.06 | 1617 |
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.
