Premium
Innovator US Equity Power Buffer ETF August (PAUG)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.765 | -1.99426485923 | 38.36 | 38.61 | 37.47 | 42041 | 37.83577055 | SP |
| 4 | -1.565 | -3.99642492339 | 39.16 | 39.4799 | 37.47 | 73454 | 38.99897425 | SP |
| 12 | -1.215 | -3.13063643391 | 38.81 | 39.4799 | 37.47 | 52066 | 38.91230279 | SP |
| 26 | 0.485 | 1.30692535705 | 37.11 | 39.4799 | 37.11 | 40552 | 38.56928436 | SP |
| 52 | 2.585 | 7.38360468438 | 35.01 | 39.4799 | 34.3713 | 91059 | 36.6647197 | SP |
| 156 | 8.5256 | 29.3284347114 | 29.0694 | 39.4799 | 26.5843 | 126997 | 32.33029275 | SP |
| 260 | 13.7759 | 57.8355185544 | 23.8191 | 39.4799 | 20.88 | 88414 | 31.72441509 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 37.595 | -0.17 | -0.44 | 37.8 | 37.82 | 37.47 | 114800 |
| 1741645800 | 37.76 | -0.64 | -1.67 | 38.1 | 38.1 | 37.58 | 38292 |
| 1741390200 | 38.4 | 0.2 | 0.52 | 38.24 | 38.4 | 38.02 | 24027 |
| 1741303800 | 38.2 | -0.39 | -1.01 | 38.59 | 38.59 | 38.15 | 20438 |
| 1741217400 | 38.59 | 0.23 | 0.60 | 38.36 | 38.61 | 38.2671 | 12650 |
| 1741131000 | 38.36 | -0.25 | -0.65 | 38.44 | 38.66 | 38.19 | 37026 |
| 1741044600 | 38.61 | -0.35 | -0.90 | 38.96 | 38.97 | 38.52 | 18069 |
| 1740785400 | 38.96 | 0.34 | 0.88 | 38.73 | 38.96 | 38.57 | 30264 |
| 1740699000 | 38.62 | -0.31 | -0.80 | 39.085 | 39.085 | 38.62 | 16575 |
| 1740612600 | 38.93 | -0.02 | -0.05 | 39 | 39.11 | 38.88 | 135570 |
| 1740526200 | 38.95 | -0.09 | -0.23 | 39.1 | 39.1 | 38.87 | 34262 |
| 1740439800 | 39.04 | -0.06 | -0.15 | 39.215 | 39.2199 | 39.02 | 13539 |
| 1740180600 | 39.1 | -0.27 | -0.69 | 39.38 | 39.38 | 39.08 | 20835 |
| 1740094200 | 39.37 | -0.05 | -0.13 | 39.42 | 39.42 | 39.29 | 32858 |
| 1740007800 | 39.42 | 0.04 | 0.10 | 39.37 | 39.4799 | 39.34 | 10475 |
| 1739921400 | 39.38 | 0.05 | 0.13 | 39.34 | 39.4 | 39.31 | 27146 |
| 1739575800 | 39.33 | 0.02 | 0.05 | 39.34 | 39.3899 | 39.3108 | 757527 |
| 1739489400 | 39.31 | 0.15 | 0.38 | 39.22 | 39.37 | 39.19 | 33794 |
| 1739403000 | 39.16 | -0.04 | -0.10 | 39.16 | 39.22 | 39.03 | 17473 |
| 1739316600 | 39.2 | 0.02 | 0.05 | 39.13 | 39.24 | 39.13 | 14691 |
| 1739230200 | 39.18 | 0.1 | 0.26 | 39.08 | 39.2499 | 39.08 | 69753 |
| 1738971000 | 39.08 | -0.11 | -0.28 | 39.24 | 39.3358 | 39.06 | 16211 |
| 1738884600 | 39.19 | 0.04 | 0.10 | 39.24 | 39.24 | 39.16 | 24577 |
| 1738798200 | 39.15 | 0.07 | 0.18 | 39 | 39.1899 | 39 | 57431 |
| 1738711800 | 39.08 | 0.16 | 0.41 | 38.95 | 39.11 | 38.95 | 14650 |
| 1738625400 | 38.92 | -0.14 | -0.36 | 38.8 | 39.0498 | 38.73 | 63086 |
| 1738366200 | 39.06 | -0.07 | -0.18 | 39.19 | 39.28 | 39.0408 | 25099 |
| 1738279800 | 39.13 | 0.08 | 0.20 | 39.06 | 39.2254 | 39.05 | 30246 |
| 1738193400 | 39.05 | -0.1 | -0.26 | 39.09 | 39.1163 | 39.0071 | 16114 |
| 1738107000 | 39.1532 | 0.18 | 0.47 | 39.02 | 39.18 | 38.96 | 26653 |
| 1738020600 | 38.97 | -0.22 | -0.56 | 38.72 | 38.99 | 38.72 | 18464 |
| 1737761400 | 39.19 | 0.01 | 0.03 | 39.2 | 39.3 | 39.17 | 21430 |
| 1737675000 | 39.18 | 0 | 0.00 | 39.18 | 39.18 | 39.18 | 0 |
| 1737588600 | 39.18 | 0.12 | 0.31 | 39.18 | 39.19 | 39.1201 | 66061 |
| 1737502200 | 39.06 | 0.11 | 0.28 | 38.91 | 39.1099 | 38.91 | 103062 |
| 1737156600 | 38.95 | 0.21 | 0.54 | 38.9 | 38.955 | 38.89 | 75144 |
| 1737070200 | 38.74 | -0.08 | -0.21 | 38.81 | 38.82 | 38.74 | 105260 |
| 1736983800 | 38.82 | 0.43 | 1.12 | 38.68 | 38.82 | 38.67 | 175037 |
| 1736897400 | 38.39 | 0.02 | 0.05 | 38.46 | 38.515 | 38.2881 | 21086 |
| 1736811000 | 38.37 | 0.04 | 0.10 | 38.16 | 38.4 | 38.16 | 31408 |
| 1736551800 | 38.33 | -0.27 | -0.70 | 38.48 | 38.58 | 38.28 | 34571 |
| 1736379000 | 38.6 | -0.03 | -0.06 | 38.54 | 38.64 | 38.5 | 28283 |
| 1736292600 | 38.625 | -0.16 | -0.40 | 38.84 | 38.84 | 38.5508 | 20800 |
| 1736206200 | 38.78 | 0.07 | 0.17 | 38.77 | 38.92 | 38.75 | 21437 |
| 1735947000 | 38.7148 | 0.26 | 0.69 | 38.51 | 38.718 | 38.51 | 12464 |
| 1735860600 | 38.45 | -0.05 | -0.13 | 38.51 | 38.64 | 38.3251 | 63115 |
| 1735687800 | 38.5 | -0.04 | -0.10 | 38.58 | 38.661 | 38.44 | 27512 |
| 1735601400 | 38.54 | -0.17 | -0.44 | 38.49 | 38.6599 | 38.43 | 60060 |
| 1735342200 | 38.71 | -0.16 | -0.41 | 38.78 | 38.78 | 38.62 | 33924 |
| 1735255800 | 38.87 | -0.01 | -0.03 | 38.855 | 38.931 | 38.83 | 7961 |
| 1735077840 | 38.88 | 0.22 | 0.57 | 38.7 | 38.88 | 38.69 | 5077 |
| 1734996600 | 38.66 | 0.13 | 0.34 | 38.55 | 38.705 | 38.4808 | 34755 |
| 1734737400 | 38.53 | 0.24 | 0.63 | 38.29 | 38.65 | 38.29 | 18409 |
| 1734651000 | 38.29 | -0.05 | -0.13 | 38.51 | 38.51 | 38.29 | 35589 |
| 1734564600 | 38.34 | -0.47 | -1.21 | 38.81 | 38.94 | 38.34 | 36532 |
| 1734478200 | 38.81 | -0.09 | -0.22 | 38.85 | 38.865 | 38.79 | 12703 |
| 1734391800 | 38.895 | 0.09 | 0.22 | 38.93 | 38.9399 | 38.85 | 15976 |
| 1734132600 | 38.81 | -0.04 | -0.10 | 38.849 | 38.89 | 38.8 | 34770 |
| 1734046200 | 38.849 | -0.03 | -0.08 | 38.84 | 38.9599 | 38.81 | 21673 |
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
