Premium
Innovator Growth 100 Power Buffer ETF September (NSEP)
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 | 0.1566 | 0.505312884188 | 30.9907 | 31.255 | 30.9907 | 4721 | 31.18458706 | SP |
| 4 | -0.0038 | -0.0121986061487 | 31.1511 | 31.29 | 30.75 | 4462 | 31.05892029 | SP |
| 12 | 1.7012 | 5.77733553849 | 29.4461 | 31.29 | 29.4 | 5781 | 30.87120253 | SP |
| 26 | 1.9273 | 6.59582477755 | 29.22 | 31.29 | 28.2 | 15972 | 29.60517559 | SP |
| 52 | 3.9573 | 14.5542478853 | 27.19 | 31.29 | 27.19 | 20665 | 28.91762012 | SP |
| 156 | 6.7173 | 27.4961113385 | 24.43 | 31.29 | 23.03 | 18059 | 27.40069008 | SP |
| 260 | 6.7173 | 27.4961113385 | 24.43 | 31.29 | 23.03 | 18059 | 27.40069008 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 31.1473 | -0.08 | -0.25 | 31.225 | 31.23 | 31.13 | 792 |
| 1782945000 | 31.225 | -0.03 | -0.10 | 31.255 | 31.255 | 31.21 | 7750 |
| 1782858600 | 31.255 | 0.09 | 0.29 | 31.165 | 31.255 | 31.165 | 5348 |
| 1782772200 | 31.165 | 0.11 | 0.36 | 31.0542 | 31.165 | 31.0542 | 5624 |
| 1782513000 | 31.0542 | -0.03 | -0.08 | 31.0797 | 31.08 | 31 | 2645 |
| 1782426600 | 31.0797 | 0.09 | 0.29 | 30.9907 | 31.1 | 30.9907 | 2238 |
| 1782340200 | 30.9907 | -0.04 | -0.13 | 31.03 | 31.065 | 30.97 | 1873 |
| 1782253800 | 31.03 | -0.18 | -0.56 | 31.205 | 31.205 | 31.01 | 5262 |
| 1782167400 | 31.205 | -0.01 | -0.02 | 31.21 | 31.29 | 31.18 | 3271 |
| 1781821800 | 31.21 | 0.12 | 0.37 | 31.095 | 31.21 | 31.095 | 2554 |
| 1781735400 | 31.095 | -0.09 | -0.29 | 31.1848 | 31.1848 | 31.095 | 4975 |
| 1781649000 | 31.1848 | -0.03 | -0.08 | 31.21 | 31.21 | 31.1848 | 3 |
| 1781562600 | 31.21 | 0.14 | 0.45 | 31.07 | 31.26 | 31.07 | 1500 |
| 1781303400 | 31.07 | 0.07 | 0.23 | 31 | 31.07 | 31 | 2716 |
| 1781217000 | 31 | 0.18 | 0.58 | 30.82 | 31.0199 | 30.82 | 6610 |
| 1781130600 | 30.82 | -0.1 | -0.32 | 30.92 | 30.92 | 30.81 | 3107 |
| 1781044200 | 30.92 | -0.09 | -0.29 | 31.01 | 31.01 | 30.75 | 3113 |
| 1780957800 | 31.01 | 0.08 | 0.26 | 30.9297 | 31.05 | 30.9297 | 4807 |
| 1780698600 | 30.9297 | -0.23 | -0.74 | 31.1602 | 31.1602 | 30.9297 | 18883 |
| 1780612200 | 31.1602 | 0.01 | 0.03 | 31.1511 | 31.1679 | 31.12 | 2496 |
| 1780525800 | 31.1511 | 0 | 0.00 | 31.15 | 31.1511 | 31.13 | 46842 |
| 1780439400 | 31.15 | -0.02 | -0.06 | 31.1701 | 31.185 | 31.14 | 1340 |
| 1780353000 | 31.1701 | 0.04 | 0.13 | 31.08 | 31.19 | 31.08 | 37981 |
| 1780093800 | 31.13 | -0 | -0.02 | 31.1348 | 31.16 | 31.1 | 2500 |
| 1780007400 | 31.1348 | 0.05 | 0.16 | 31.0851 | 31.1348 | 31.07 | 166 |
| 1779921000 | 31.0851 | -0 | -0.02 | 31.09 | 31.12 | 31.05 | 2198 |
| 1779834600 | 31.09 | 0.09 | 0.29 | 31.06 | 31.09 | 31.06 | 685 |
| 1779489000 | 31 | 0.02 | 0.06 | 30.9802 | 31.035 | 30.9802 | 1116 |
| 1779402600 | 30.9802 | 0.03 | 0.10 | 30.95 | 30.99 | 30.92 | 8164 |
| 1779316200 | 30.95 | 0.1 | 0.32 | 30.86 | 30.99 | 30.86 | 1729 |
| 1779229800 | 30.85 | -0.06 | -0.19 | 30.91 | 30.94 | 30.81 | 3693 |
| 1779143400 | 30.91 | 0.02 | 0.06 | 30.8905 | 30.91 | 30.84 | 6453 |
| 1778884200 | 30.8905 | -0.06 | -0.19 | 30.95 | 30.95 | 30.85 | 881 |
| 1778797800 | 30.95 | 0.05 | 0.16 | 30.9 | 30.95 | 30.9 | 222 |
| 1778711400 | 30.9 | 0.08 | 0.26 | 30.875 | 30.9 | 30.85 | 493 |
| 1778625000 | 30.82 | -0.06 | -0.18 | 30.79 | 30.82 | 30.79 | 1670 |
| 1778538600 | 30.875 | 0.01 | 0.04 | 30.8626 | 30.89 | 30.86 | 1491 |
| 1778279400 | 30.8626 | 0.09 | 0.30 | 30.7701 | 30.8626 | 30.7701 | 417 |
| 1778193000 | 30.7701 | 0.01 | 0.02 | 30.765 | 30.82 | 30.74 | 989 |
| 1778106600 | 30.765 | 0.09 | 0.28 | 30.68 | 30.7685 | 30.68 | 84525 |
| 1778020200 | 30.68 | 0.09 | 0.31 | 30.585 | 30.68 | 30.585 | 931 |
| 1777933800 | 30.585 | -0.03 | -0.10 | 30.615 | 30.615 | 30.585 | 2330 |
| 1777674600 | 30.615 | 0.11 | 0.38 | 30.62 | 30.6489 | 30.58 | 1130 |
| 1777588200 | 30.5 | 0.07 | 0.21 | 30.435 | 30.51 | 30.435 | 1365 |
| 1777501800 | 30.435 | 0.04 | 0.13 | 30.395 | 30.435 | 30.395 | 688 |
| 1777415400 | 30.395 | -0.05 | -0.15 | 30.4408 | 30.4408 | 30.31 | 2475 |
| 1777329000 | 30.4408 | -0.01 | -0.03 | 30.48 | 30.48 | 30.39 | 1120 |
| 1777069800 | 30.45 | 0.19 | 0.63 | 30.2597 | 30.45 | 30.2597 | 1536 |
| 1776983400 | 30.2597 | -0.08 | -0.26 | 30.34 | 30.34 | 30.25 | 5354 |
| 1776897000 | 30.34 | 0.16 | 0.53 | 30.18 | 30.34 | 30.18 | 2077 |
| 1776810600 | 30.18 | -0.06 | -0.18 | 30.235 | 30.2699 | 30.18 | 4744 |
| 1776724200 | 30.235 | -0.01 | -0.03 | 30.27 | 30.27 | 30.17 | 898 |
| 1776465000 | 30.245 | 0.12 | 0.40 | 30.125 | 30.29 | 30.125 | 4725 |
| 1776378600 | 30.125 | 0.05 | 0.18 | 30.21 | 30.21 | 30.0627 | 2533 |
| 1776292200 | 30.07 | 0.11 | 0.38 | 29.9551 | 30.1099 | 29.9551 | 1351 |
| 1776205800 | 29.9551 | 0.2 | 0.66 | 29.758 | 29.9551 | 29.758 | 3495 |
| 1776119400 | 29.758 | 0.14 | 0.48 | 29.615 | 29.758 | 29.6 | 1416 |
| 1775860200 | 29.615 | 0.03 | 0.10 | 29.585 | 29.62 | 29.55 | 6914 |
| 1775773800 | 29.585 | 0.14 | 0.47 | 29.4461 | 29.585 | 29.4 | 1882 |
| 1775687400 | 29.4461 | 0.45 | 1.54 | 29.45 | 29.495 | 29.39 | 11021 |
| 1775601000 | 29 | -0.05 | -0.16 | 29.0453 | 29.0453 | 28.85 | 6199 |
| 1775514600 | 29.0453 | 0.1 | 0.33 | 29.01 | 29.09 | 28.96 | 7251 |
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.
