Premium
Innovator Growth100 Power Buffer ETF January (NJAN)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -0.854874821901 | 49.13 | 49.13 | 48.16 | 92110 | 48.45084612 | SP |
| 4 | 0.55 | 1.14202657807 | 48.16 | 49.14 | 47.522 | 131725 | 48.37713137 | SP |
| 12 | 1.21 | 2.54736842105 | 47.5 | 49.14 | 47.16 | 67107 | 48.20159491 | SP |
| 26 | 3.6 | 7.98049213035 | 45.11 | 49.14 | 42.69 | 36354 | 47.68798806 | SP |
| 52 | 6.3 | 14.8549870314 | 42.41 | 49.14 | 42.14 | 35982 | 45.62800477 | SP |
| 156 | 8.64 | 21.5622660344 | 40.07 | 49.14 | 33.28 | 27118 | 41.92015507 | SP |
| 260 | 13.1208 | 36.8673642566 | 35.5892 | 49.14 | 29.99 | 25006 | 40.63708227 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 48.71 | -0.05 | -0.10 | 48.82 | 49.04 | 48.6474 | 31797 |
| 1738279800 | 48.76 | 0.1 | 0.21 | 48.75 | 48.8 | 48.49 | 22843 |
| 1738193400 | 48.66 | 0.05 | 0.10 | 48.6 | 48.67 | 48.4665 | 50204 |
| 1738107000 | 48.61 | 0.33 | 0.68 | 48.29 | 48.739 | 48.21 | 78762 |
| 1738020600 | 48.28 | -0.7 | -1.43 | 48.4 | 48.47 | 48.16 | 276386 |
| 1737761400 | 48.98 | -0.06 | -0.12 | 49.13 | 49.13 | 48.93 | 32357 |
| 1737675000 | 49.04 | 0 | 0.00 | 49.04 | 49.04 | 49.04 | 0 |
| 1737588600 | 49.04 | 0.25 | 0.51 | 48.96 | 49.14 | 48.95 | 37790 |
| 1737502200 | 48.79 | 0.12 | 0.25 | 48.7 | 48.8399 | 48.59 | 74630 |
| 1737156600 | 48.67 | 0.38 | 0.79 | 48.73 | 48.73 | 48.5208 | 144587 |
| 1737070200 | 48.29 | -0.13 | -0.27 | 48.53 | 48.53 | 48.28 | 176326 |
| 1736983800 | 48.42 | 0.57 | 1.19 | 48.25 | 48.46 | 48.2001 | 122056 |
| 1736897400 | 47.85 | 0.05 | 0.11 | 47.7954 | 48.03 | 47.6537 | 131425 |
| 1736811000 | 47.7954 | -0.08 | -0.18 | 47.63 | 47.8091 | 47.522 | 55571 |
| 1736551800 | 47.88 | -0.39 | -0.81 | 48.16 | 48.16 | 47.6701 | 92102 |
| 1736379000 | 48.27 | 0.02 | 0.04 | 47.99 | 48.28 | 47.99 | 110356 |
| 1736292600 | 48.25 | -0.4 | -0.82 | 48.7 | 48.7 | 48.18 | 145114 |
| 1736206200 | 48.65 | 0.23 | 0.48 | 48.63 | 48.7695 | 48.535 | 113519 |
| 1735947000 | 48.42 | 0.45 | 0.94 | 48.16 | 48.44 | 48.0965 | 575299 |
| 1735860600 | 47.97 | -0.12 | -0.25 | 48.22 | 48.3085 | 47.77 | 464096 |
| 1735687800 | 48.09 | 0.03 | 0.06 | 48.1 | 48.11 | 47.92 | 233492 |
| 1735601400 | 48.06 | 0.05 | 0.10 | 48.07 | 48.11 | 47.92 | 192149 |
| 1735342200 | 48.01 | 0.02 | 0.04 | 48.06 | 48.08 | 47.9101 | 10503 |
| 1735255800 | 47.9896 | 0.02 | 0.05 | 48.04 | 48.0795 | 47.9838 | 4952 |
| 1735077840 | 47.965 | -0.01 | -0.01 | 47.97 | 48.01 | 47.9001 | 8148 |
| 1734996600 | 47.97 | 0.02 | 0.04 | 47.9 | 48.04 | 47.9 | 18160 |
| 1734737400 | 47.95 | 0.07 | 0.15 | 47.82 | 48 | 47.82 | 65854 |
| 1734651000 | 47.88 | 0.01 | 0.01 | 47.93 | 47.97 | 47.8 | 15651 |
| 1734564600 | 47.875 | -0.1 | -0.21 | 47.9745 | 48 | 47.81 | 8567 |
| 1734478200 | 47.9745 | 0.01 | 0.03 | 47.915 | 48 | 47.915 | 11691 |
| 1734391800 | 47.96 | 0.06 | 0.13 | 48 | 48 | 47.89 | 9403 |
| 1734132600 | 47.8984 | -0 | -0.01 | 47.98 | 47.99 | 47.829 | 15235 |
| 1734046200 | 47.9026 | 0.01 | 0.02 | 47.89 | 47.97 | 47.8101 | 9252 |
| 1733959800 | 47.895 | -0.05 | -0.11 | 47.95 | 47.99 | 47.7909 | 10962 |
| 1733873400 | 47.9492 | 0.08 | 0.17 | 47.91 | 47.97 | 47.77 | 17702 |
| 1733787000 | 47.87 | 0.05 | 0.10 | 47.8 | 47.9592 | 47.7801 | 8172 |
| 1733527800 | 47.82 | -0.02 | -0.03 | 47.8352 | 47.9502 | 47.77 | 16736 |
| 1733441400 | 47.8352 | 0.04 | 0.07 | 47.73 | 47.8884 | 47.73 | 12272 |
| 1733355000 | 47.8002 | 0.01 | 0.01 | 47.72 | 47.8899 | 47.72 | 20796 |
| 1733268600 | 47.7946 | 0.08 | 0.18 | 47.72 | 47.85 | 47.6901 | 23935 |
| 1733182200 | 47.71 | -0 | -0.01 | 47.83 | 47.85 | 47.7 | 6647 |
| 1732917840 | 47.7148 | 0.05 | 0.11 | 47.76 | 47.7699 | 47.64 | 2268 |
| 1732750200 | 47.6602 | 0.06 | 0.13 | 47.76 | 47.76 | 47.5301 | 12538 |
| 1732663800 | 47.6 | -0.02 | -0.03 | 47.73 | 47.73 | 47.57 | 18014 |
| 1732577400 | 47.615 | 0.15 | 0.31 | 47.71 | 47.71 | 47.52 | 4495 |
| 1732318200 | 47.47 | 0.04 | 0.09 | 47.41 | 47.5725 | 47.41 | 4072 |
| 1732231800 | 47.4252 | -0.01 | -0.03 | 47.47 | 47.4951 | 47.32 | 23791 |
| 1732145400 | 47.4385 | -0.01 | -0.03 | 47.38 | 47.45 | 47.2601 | 6159 |
| 1732059000 | 47.4511 | 0.06 | 0.13 | 47.28 | 47.4829 | 47.28 | 5338 |
| 1731972600 | 47.3898 | 0.13 | 0.27 | 47.38 | 47.445 | 47.2288 | 11343 |
| 1731713400 | 47.2603 | -0.18 | -0.38 | 47.51 | 47.51 | 47.16 | 14520 |
| 1731627000 | 47.44 | -0.06 | -0.13 | 47.44 | 47.531 | 47.39 | 10796 |
| 1731540600 | 47.5005 | -0.01 | -0.02 | 47.44 | 47.6 | 47.41 | 45334 |
| 1731454200 | 47.5109 | 0.02 | 0.03 | 47.4952 | 47.5109 | 47.43 | 3095 |
| 1731367800 | 47.4952 | 0.01 | 0.02 | 47.41 | 47.51 | 47.4 | 31727 |
| 1731108600 | 47.4853 | 0.05 | 0.10 | 47.5 | 47.5 | 47.42 | 6560 |
| 1731022200 | 47.438 | 0.16 | 0.33 | 47.46 | 47.46 | 47.34 | 18422 |
| 1730935800 | 47.282 | 0.43 | 0.91 | 47.16 | 47.35 | 47.14 | 8780 |
| 1730849400 | 46.8549 | 0.18 | 0.38 | 46.65 | 46.8857 | 46.65 | 7391 |
| 1730763000 | 46.6798 | -0.01 | -0.03 | 46.76 | 46.76 | 46.6235 | 8521 |
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
