Premium
Innovator US Equity Power Buffer ETF April (PAPR)
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 | -0.35 | -0.828206341694 | 42.26 | 42.26 | 41.84 | 29538 | 42.08430638 | SP |
| 4 | 0.08 | 0.191250298829 | 41.83 | 42.26 | 41.69 | 31280 | 42.00206409 | SP |
| 12 | 2.35 | 5.9403437816 | 39.56 | 42.26 | 39.38 | 129451 | 40.44325464 | SP |
| 26 | 2.99 | 7.68242548818 | 38.92 | 42.26 | 38.831 | 82026 | 40.13856346 | SP |
| 52 | 5.16 | 14.0408163265 | 36.75 | 42.26 | 36.64 | 63830 | 39.34706325 | SP |
| 156 | 11.58 | 38.1800197824 | 30.33 | 42.26 | 29.81 | 105932 | 35.04284841 | SP |
| 260 | 13.67 | 48.4065155807 | 28.24 | 42.26 | 26.17 | 95687 | 33.02013008 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 41.91 | -0.02 | -0.05 | 42 | 42.0898 | 41.685 | 28637 |
| 1780957800 | 41.93 | 0 | 0.00 | 41.99 | 42.04 | 41.93 | 29092 |
| 1780698600 | 41.93 | -0.27 | -0.63 | 42.12 | 42.1277 | 41.84 | 28238 |
| 1780612200 | 42.195 | 0.05 | 0.13 | 42.01 | 42.22 | 42.01 | 28449 |
| 1780525800 | 42.14 | -0.08 | -0.18 | 42.17 | 42.1799 | 42.12 | 31918 |
| 1780439400 | 42.215 | 0.03 | 0.06 | 42.26 | 42.26 | 42.16 | 29991 |
| 1780353000 | 42.19 | -0.04 | -0.09 | 42.2 | 42.24 | 42.13 | 38524 |
| 1780093800 | 42.23 | 0.1 | 0.24 | 42.14 | 42.2389 | 42.14 | 34784 |
| 1780007400 | 42.13 | 0.07 | 0.17 | 42.15 | 42.15 | 42.07 | 29765 |
| 1779921000 | 42.06 | -0.04 | -0.10 | 41.96 | 42.1299 | 41.96 | 32054 |
| 1779834600 | 42.1 | 0.09 | 0.21 | 42.12 | 42.14 | 42 | 37079 |
| 1779489000 | 42.0099 | 0.1 | 0.24 | 41.96 | 42.0399 | 41.95 | 22525 |
| 1779402600 | 41.91 | -0.03 | -0.07 | 41.88 | 41.9799 | 41.83 | 21106 |
| 1779316200 | 41.94 | 0.18 | 0.43 | 41.88 | 41.94 | 41.83 | 28138 |
| 1779229800 | 41.76 | -0.09 | -0.20 | 41.77 | 41.86 | 41.7494 | 13784 |
| 1779143400 | 41.845 | 0.02 | 0.04 | 41.89 | 41.89 | 41.76 | 36339 |
| 1778884200 | 41.83 | -0.11 | -0.25 | 41.8 | 41.9099 | 41.78 | 27480 |
| 1778797800 | 41.9352 | 0.08 | 0.20 | 41.84 | 41.95 | 41.84 | 36403 |
| 1778711400 | 41.8507 | 0.05 | 0.12 | 41.86 | 41.9 | 41.75 | 21088 |
| 1778625000 | 41.7993 | -0.05 | -0.12 | 41.83 | 41.83 | 41.69 | 67565 |
| 1778538600 | 41.85 | 0.05 | 0.12 | 41.87 | 41.87 | 41.8 | 43344 |
| 1778279400 | 41.8 | 0.09 | 0.22 | 41.77 | 41.8799 | 41.7601 | 54466 |
| 1778193000 | 41.71 | -0.02 | -0.05 | 41.83 | 41.84 | 41.69 | 26591 |
| 1778106600 | 41.73 | 0.13 | 0.31 | 41.66 | 41.77 | 41.66 | 27046 |
| 1778020200 | 41.6 | 0.12 | 0.29 | 41.56 | 41.6546 | 41.56 | 29675 |
| 1777933800 | 41.48 | -0.1 | -0.24 | 41.61 | 41.6399 | 41.45 | 53572 |
| 1777674600 | 41.5799 | -0 | -0.00 | 41.56 | 41.68 | 41.56 | 62826 |
| 1777588200 | 41.58 | 0.23 | 0.56 | 41.43 | 41.6099 | 41.38 | 106241 |
| 1777501800 | 41.35 | -0.07 | -0.17 | 41.36 | 41.46 | 41.35 | 34317 |
| 1777415400 | 41.42 | -0.04 | -0.10 | 41.43 | 41.45 | 41.32 | 34722 |
| 1777329000 | 41.46 | 0.01 | 0.02 | 41.39 | 41.48 | 41.39 | 55962 |
| 1777069800 | 41.45 | 0.1 | 0.24 | 41.33 | 41.4899 | 41.32 | 82061 |
| 1776983400 | 41.35 | -0.07 | -0.17 | 41.4 | 41.4399 | 41.21 | 287586 |
| 1776897000 | 41.42 | 0.15 | 0.36 | 41.31 | 41.4498 | 41.31 | 76152 |
| 1776810600 | 41.27 | -0.09 | -0.22 | 41.37 | 41.4099 | 41.23 | 88698 |
| 1776724200 | 41.36 | -0.05 | -0.12 | 41.32 | 41.4 | 41.3 | 102867 |
| 1776465000 | 41.41 | 0.26 | 0.63 | 41.37 | 41.46 | 41.3 | 81765 |
| 1776378600 | 41.15 | 0.04 | 0.10 | 41.07 | 41.25 | 41.07 | 120244 |
| 1776292200 | 41.11 | 0.02 | 0.05 | 41.05 | 41.2 | 41.0401 | 198320 |
| 1776205800 | 41.09 | 0.16 | 0.39 | 40.89 | 41.1 | 40.89 | 72397 |
| 1776119400 | 40.93 | 0.19 | 0.47 | 40.71 | 40.93 | 40.635 | 139791 |
| 1775860200 | 40.74 | 0.02 | 0.05 | 40.75 | 40.803 | 40.69 | 40358 |
| 1775773800 | 40.72 | 0.1 | 0.25 | 40.49 | 40.79 | 40.49 | 98447 |
| 1775687400 | 40.62 | 0.53 | 1.32 | 40.67 | 40.67 | 40.5 | 111402 |
| 1775601000 | 40.09 | -0.01 | -0.02 | 40.14 | 40.14 | 39.86 | 141019 |
| 1775514600 | 40.1 | 0.06 | 0.15 | 39.94 | 40.1499 | 39.94 | 1004964 |
| 1775169000 | 40.04 | 0.07 | 0.18 | 39.77 | 40.08 | 39.65 | 261441 |
| 1775082600 | 39.97 | 0.17 | 0.43 | 39.89 | 40.0899 | 39.83 | 1671895 |
| 1774996200 | 39.8 | 0.18 | 0.45 | 39.64 | 39.84 | 39.64 | 1185516 |
| 1774909800 | 39.62 | 0.1 | 0.25 | 39.56 | 39.72 | 39.545 | 177300 |
| 1774650600 | 39.52 | -0.07 | -0.18 | 39.54 | 39.646 | 39.47 | 107310 |
| 1774564200 | 39.59 | -0.08 | -0.21 | 39.62 | 39.71 | 39.575 | 69843 |
| 1774477800 | 39.6739 | 0.09 | 0.24 | 39.665 | 39.71 | 39.62 | 59352 |
| 1774391400 | 39.58 | 0.02 | 0.05 | 39.49 | 39.6394 | 39.49 | 42311 |
| 1774305000 | 39.56 | 0.14 | 0.36 | 39.56 | 39.669 | 39.54 | 47100 |
| 1774045800 | 39.42 | -0.11 | -0.28 | 39.54 | 39.56 | 39.38 | 14863 |
| 1773959400 | 39.53 | 0.02 | 0.05 | 39.42 | 39.5699 | 39.42 | 27686 |
| 1773873000 | 39.51 | -0.06 | -0.15 | 39.54 | 39.6222 | 39.51 | 21366 |
| 1773786600 | 39.57 | 0.03 | 0.08 | 39.56 | 39.63 | 39.56 | 53044 |
| 1773700200 | 39.54 | 0.1 | 0.25 | 39.47 | 39.5999 | 39.47 | 49814 |
| 1773441000 | 39.44 | 0.04 | 0.10 | 39.45 | 39.54 | 39.38 | 86621 |
| 1773354600 | 39.4 | -0.1 | -0.25 | 39.38 | 39.4799 | 39.38 | 26837 |
| 1773268200 | 39.5 | 0.01 | 0.03 | 39.54 | 39.58 | 39.4701 | 42346 |
| 1773181800 | 39.4889 | 0.02 | 0.05 | 39.45 | 39.59 | 39.45 | 31986 |
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.
