Premium
Innovator US Equity Power Buffer ETF July (PJUL)
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 | -0.1136 | -0.271121718377 | 41.9 | 42 | 41.45 | 61382 | 41.82629312 | SP |
| 4 | 0.6464 | 1.57122022363 | 41.14 | 42 | 40.72 | 52248 | 41.61684837 | SP |
| 12 | 0.7864 | 1.91804878049 | 41 | 42 | 40.72 | 67850 | 41.3744971 | SP |
| 26 | 3.3914 | 8.83292095325 | 38.395 | 42 | 37.9297 | 66811 | 40.61399234 | SP |
| 52 | 4.8164 | 13.0278604274 | 36.97 | 42 | 36.83 | 108767 | 39.09660913 | SP |
| 156 | 11.4164 | 37.5910437932 | 30.37 | 42 | 28.27 | 127629 | 34.40009509 | SP |
| 260 | 14.7364 | 54.4783733826 | 27.05 | 42 | 21.7 | 100729 | 32.78691577 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 41.7864 | -0.19 | -0.46 | 41.96 | 42 | 41.7549 | 62529 |
| 1738884600 | 41.98 | 0.12 | 0.30 | 42 | 42 | 41.8461 | 19660 |
| 1738798200 | 41.8561 | 0.09 | 0.21 | 41.72 | 41.88 | 41.715 | 193528 |
| 1738711800 | 41.77 | 0.16 | 0.38 | 41.62 | 41.8147 | 41.57 | 37889 |
| 1738625400 | 41.61 | -0.14 | -0.34 | 41.45 | 41.73 | 41.45 | 17127 |
| 1738366200 | 41.75 | -0.08 | -0.19 | 41.9 | 41.9995 | 41.72 | 38706 |
| 1738279800 | 41.83 | 0.09 | 0.22 | 41.8 | 41.89 | 41.75 | 16749 |
| 1738193400 | 41.74 | -0.08 | -0.19 | 41.79 | 41.81 | 41.706 | 24189 |
| 1738107000 | 41.82 | 0.17 | 0.41 | 41.7 | 41.85 | 41.6285 | 77149 |
| 1738020600 | 41.65 | -0.26 | -0.62 | 41.49 | 41.66 | 41.49 | 33114 |
| 1737761400 | 41.91 | 0.06 | 0.14 | 41.94 | 41.99 | 41.88 | 40065 |
| 1737675000 | 41.85 | 0 | 0.00 | 41.85 | 41.85 | 41.85 | 0 |
| 1737588600 | 41.85 | 0.07 | 0.17 | 41.82 | 41.9391 | 41.82 | 44215 |
| 1737502200 | 41.78 | 0.14 | 0.34 | 41.69 | 41.79 | 41.62 | 82902 |
| 1737156600 | 41.64 | 0.2 | 0.48 | 41.59 | 41.6492 | 41.55 | 34952 |
| 1737070200 | 41.44 | -0.02 | -0.05 | 41.48 | 41.51 | 41.38 | 56937 |
| 1736983800 | 41.46 | 0.41 | 1.00 | 41.34 | 41.4699 | 41.34 | 48096 |
| 1736897400 | 41.05 | 0.07 | 0.17 | 41.1 | 41.1599 | 40.86 | 65708 |
| 1736811000 | 40.98 | -0.01 | -0.02 | 40.8 | 40.985 | 40.72 | 50543 |
| 1736551800 | 40.99 | -0.24 | -0.58 | 41.14 | 41.145 | 40.8712 | 58932 |
| 1736379000 | 41.23 | 0.02 | 0.05 | 41.24 | 41.3199 | 41.145 | 61222 |
| 1736292600 | 41.21 | -0.22 | -0.53 | 41.51 | 41.53 | 41.1501 | 54140 |
| 1736206200 | 41.43 | 0.11 | 0.27 | 41.505 | 41.61 | 41.39 | 32018 |
| 1735947000 | 41.32 | 0.28 | 0.68 | 41.21 | 41.4 | 41.2001 | 19308 |
| 1735860600 | 41.04 | -0.13 | -0.32 | 41.19 | 41.301 | 40.947 | 184055 |
| 1735687800 | 41.17 | -0.03 | -0.07 | 41.29 | 41.29 | 41.08 | 39813 |
| 1735601400 | 41.2 | -0.16 | -0.39 | 41.21 | 41.3056 | 41.07 | 33087 |
| 1735342200 | 41.36 | -0.24 | -0.58 | 41.5 | 41.5 | 41.254 | 47243 |
| 1735255800 | 41.6 | 0.05 | 0.12 | 41.59 | 41.62 | 41.52 | 29460 |
| 1735077840 | 41.55 | 0.22 | 0.53 | 41.43 | 41.57 | 41.43 | 20686 |
| 1734996600 | 41.33 | 0.15 | 0.36 | 41.22 | 41.34 | 41.1101 | 34605 |
| 1734737400 | 41.18 | 0.25 | 0.61 | 40.83 | 41.35 | 40.83 | 772234 |
| 1734651000 | 40.9309 | 0.04 | 0.10 | 41.12 | 41.1248 | 40.9309 | 21924 |
| 1734564600 | 40.89 | -0.66 | -1.59 | 41.54 | 41.6155 | 40.89 | 61676 |
| 1734478200 | 41.55 | -0.01 | -0.02 | 41.56 | 41.608 | 41.471 | 124114 |
| 1734391800 | 41.56 | 0.06 | 0.14 | 41.6 | 41.66 | 41.5401 | 51656 |
| 1734132600 | 41.5 | -0.04 | -0.10 | 41.55 | 41.6767 | 41.48 | 128928 |
| 1734046200 | 41.5423 | -0.03 | -0.08 | 41.6 | 41.62 | 41.49 | 59610 |
| 1733959800 | 41.5741 | 0.13 | 0.32 | 41.62 | 41.66 | 41.5521 | 29816 |
| 1733873400 | 41.44 | -0.11 | -0.26 | 41.6 | 41.6 | 41.43 | 30189 |
| 1733787000 | 41.55 | -0.05 | -0.12 | 41.65 | 41.65 | 41.48 | 46361 |
| 1733527800 | 41.6 | 0.08 | 0.19 | 41.62 | 41.6942 | 41.55 | 64869 |
| 1733441400 | 41.52 | -0.07 | -0.17 | 41.55 | 41.61 | 41.52 | 41012 |
| 1733355000 | 41.59 | 0.03 | 0.07 | 41.64 | 41.64 | 41.5 | 22741 |
| 1733268600 | 41.56 | 0.03 | 0.07 | 41.58 | 41.58 | 41.4399 | 83476 |
| 1733182200 | 41.53 | 0.03 | 0.07 | 41.52 | 41.5499 | 41.43 | 163007 |
| 1732917840 | 41.5 | 0.18 | 0.44 | 41.48 | 41.5 | 41.12 | 17910 |
| 1732750200 | 41.32 | -0.08 | -0.19 | 41.4 | 41.4799 | 41.2901 | 59700 |
| 1732663800 | 41.4 | 0.15 | 0.36 | 41.36 | 41.41 | 41.3097 | 80816 |
| 1732577400 | 41.25 | 0.08 | 0.19 | 41.37 | 41.37 | 41.2 | 32886 |
| 1732318200 | 41.17 | 0.07 | 0.17 | 41.14 | 41.2499 | 41.1 | 21386 |
| 1732231800 | 41.1 | 0.04 | 0.10 | 41.15 | 41.18 | 40.96 | 137192 |
| 1732145400 | 41.06 | 0.05 | 0.12 | 41.1 | 41.1 | 40.85 | 26457 |
| 1732059000 | 41.01 | 0.06 | 0.15 | 40.9 | 41.0579 | 40.8367 | 30150 |
| 1731972600 | 40.95 | 0.11 | 0.27 | 40.83 | 41.02 | 40.83 | 24303 |
| 1731713400 | 40.84 | -0.25 | -0.61 | 41 | 41.04 | 40.81 | 35366 |
| 1731627000 | 41.09 | -0.16 | -0.39 | 41.2 | 41.275 | 41.09 | 63650 |
| 1731540600 | 41.25 | 0.08 | 0.19 | 41.24 | 41.3 | 41.16 | 77165 |
| 1731454200 | 41.17 | -0.04 | -0.10 | 41.28 | 41.28 | 41.11 | 63907 |
| 1731367800 | 41.21 | 0.03 | 0.07 | 41.27 | 41.3 | 41.1892 | 25299 |
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
