Premium
Innovator US Equity Power Buffer ETF May (PMAY)
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 | 0.0752 | 0.206366630077 | 36.44 | 36.53 | 36.35 | 17277 | 36.4449001 | SP |
| 4 | 0.3052 | 0.842861088097 | 36.21 | 36.53 | 36.14 | 19247 | 36.34437587 | SP |
| 12 | 0.7852 | 2.19759305905 | 35.73 | 36.53 | 35.63 | 23349 | 36.04304082 | SP |
| 26 | 2.2052 | 6.42728067619 | 34.31 | 36.53 | 34.26 | 37948 | 35.43229141 | SP |
| 52 | 4.5252 | 14.145670522 | 31.99 | 36.53 | 31.98 | 56839 | 33.853486 | SP |
| 156 | 6.5552 | 21.8798397864 | 29.96 | 36.53 | 26.445 | 97414 | 29.76297976 | SP |
| 260 | 11.1952 | 44.214849921 | 25.32 | 36.53 | 25.05 | 78838 | 29.51064941 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 36.5152 | 0 | 0.01 | 36.5132 | 36.5295 | 36.49 | 18832 |
| 1739489400 | 36.5132 | 0.08 | 0.23 | 36.44 | 36.53 | 36.43 | 23835 |
| 1739403000 | 36.43 | -0.02 | -0.06 | 36.42 | 36.4721 | 36.39 | 9355 |
| 1739316600 | 36.4507 | 0.02 | 0.07 | 36.43 | 36.46 | 36.41 | 20385 |
| 1739230200 | 36.4257 | 0.08 | 0.21 | 36.41 | 36.445 | 36.39 | 19905 |
| 1738971000 | 36.35 | -0.06 | -0.17 | 36.44 | 36.475 | 36.35 | 13008 |
| 1738884600 | 36.4101 | 0.03 | 0.08 | 36.46 | 36.46 | 36.37 | 6513 |
| 1738798200 | 36.38 | 0.03 | 0.08 | 36.34 | 36.385 | 36.3 | 22661 |
| 1738711800 | 36.35 | 0.1 | 0.28 | 36.4 | 36.4 | 36.28 | 9153 |
| 1738625400 | 36.25 | -0.06 | -0.17 | 36.15 | 36.3105 | 36.14 | 14664 |
| 1738366200 | 36.31 | -0.03 | -0.08 | 36.44 | 36.44 | 36.31 | 92111 |
| 1738279800 | 36.34 | 0.04 | 0.11 | 36.36 | 36.38 | 36.31 | 8766 |
| 1738193400 | 36.3 | -0.02 | -0.06 | 36.28 | 36.3551 | 36.27 | 19707 |
| 1738107000 | 36.32 | 0.08 | 0.22 | 36.34 | 36.36 | 36.22 | 19205 |
| 1738020600 | 36.24 | -0.11 | -0.30 | 36.26 | 36.2658 | 36.2 | 20217 |
| 1737761400 | 36.35 | 0.03 | 0.08 | 36.37 | 36.4 | 36.34 | 12235 |
| 1737675000 | 36.32 | 0 | 0.00 | 36.32 | 36.32 | 36.32 | 0 |
| 1737588600 | 36.32 | 0.03 | 0.08 | 36.37 | 36.37 | 36.32 | 15962 |
| 1737502200 | 36.29 | 0.07 | 0.19 | 36.26 | 36.305 | 36.23 | 10558 |
| 1737156600 | 36.221 | 0.1 | 0.28 | 36.21 | 36.2395 | 36.19 | 8662 |
| 1737070200 | 36.12 | -0.04 | -0.11 | 36.1615 | 36.1615 | 36.12 | 19248 |
| 1736983800 | 36.1615 | 0.24 | 0.68 | 35.9169 | 36.1615 | 35.9169 | 23544 |
| 1736897400 | 35.9169 | 0.02 | 0.05 | 35.8991 | 35.94 | 35.83 | 15381 |
| 1736811000 | 35.8991 | 0.04 | 0.10 | 35.72 | 35.905 | 35.72 | 13321 |
| 1736551800 | 35.8625 | -0.12 | -0.33 | 35.9 | 35.915 | 35.81 | 22657 |
| 1736379000 | 35.98 | -0 | -0.00 | 35.91 | 36.0161 | 35.9018 | 21790 |
| 1736292600 | 35.9808 | -0.08 | -0.22 | 36.06 | 36.09 | 35.93 | 30664 |
| 1736206200 | 36.06 | 0.03 | 0.07 | 36.0349 | 36.155 | 36.0349 | 12516 |
| 1735947000 | 36.0349 | 0.14 | 0.39 | 35.96 | 36.05 | 35.93 | 10393 |
| 1735860600 | 35.8936 | -0.01 | -0.04 | 35.9074 | 36.04 | 35.78 | 93503 |
| 1735687800 | 35.9074 | -0.09 | -0.26 | 36 | 36 | 35.85 | 22219 |
| 1735601400 | 36 | 0.03 | 0.08 | 35.88 | 36.05 | 35.82 | 56918 |
| 1735342200 | 35.971 | -0.11 | -0.30 | 36.03 | 36.03 | 35.92 | 26582 |
| 1735255800 | 36.0799 | 0.02 | 0.06 | 36.05 | 36.1099 | 36.0006 | 5762 |
| 1735077840 | 36.06 | 0.09 | 0.25 | 35.9689 | 36.06 | 35.96 | 3315 |
| 1734996600 | 35.9689 | 0.12 | 0.32 | 35.84 | 35.9689 | 35.79 | 17762 |
| 1734737400 | 35.8527 | 0.17 | 0.48 | 35.6799 | 35.895 | 35.63 | 34777 |
| 1734651000 | 35.6799 | -0.05 | -0.15 | 35.82 | 35.82 | 35.66 | 33814 |
| 1734564600 | 35.7337 | -0.29 | -0.79 | 36.02 | 36.08 | 35.7001 | 30166 |
| 1734478200 | 36.02 | 0.01 | 0.03 | 35.99 | 36.07 | 35.9708 | 8488 |
| 1734391800 | 36.01 | -0.01 | -0.01 | 36.055 | 36.1 | 36.01 | 12688 |
| 1734132600 | 36.0152 | -0.01 | -0.03 | 36.0254 | 36.05 | 35.98 | 7174 |
| 1734046200 | 36.0254 | -0.01 | -0.04 | 36 | 36.08 | 35.98 | 26342 |
| 1733959800 | 36.0402 | 0.06 | 0.15 | 35.9849 | 36.0899 | 35.9849 | 6061 |
| 1733873400 | 35.9849 | -0.01 | -0.03 | 36 | 36.0364 | 35.96 | 12863 |
| 1733787000 | 35.997 | -0.01 | -0.04 | 36.01 | 36.0267 | 35.97 | 10134 |
| 1733527800 | 36.01 | 0.03 | 0.08 | 36.02 | 36.07 | 35.99 | 26156 |
| 1733441400 | 35.98 | 0 | 0.00 | 35.98 | 36.02 | 35.97 | 12218 |
| 1733355000 | 35.98 | 0.02 | 0.06 | 36 | 36.02 | 35.98 | 21893 |
| 1733268600 | 35.96 | 0.02 | 0.06 | 35.95 | 35.9799 | 35.95 | 13461 |
| 1733182200 | 35.94 | 0 | 0.00 | 35.95 | 35.98 | 35.94 | 149356 |
| 1732917840 | 35.94 | 0.03 | 0.09 | 35.91 | 35.94 | 35.91 | 581 |
| 1732750200 | 35.9092 | 0.03 | 0.08 | 35.88 | 35.9092 | 35.86 | 5707 |
| 1732663800 | 35.88 | 0.05 | 0.14 | 35.87 | 35.94 | 35.85 | 3689 |
| 1732577400 | 35.83 | 0.05 | 0.14 | 35.78 | 35.86 | 35.78 | 75836 |
| 1732318200 | 35.78 | 0.07 | 0.20 | 35.73 | 35.8 | 35.73 | 28351 |
| 1732231800 | 35.71 | 0.03 | 0.08 | 35.81 | 35.81 | 35.67 | 6410 |
| 1732145400 | 35.68 | -0.01 | -0.03 | 35.74 | 35.74 | 35.615 | 4836 |
| 1732059000 | 35.69 | 0.01 | 0.03 | 35.61 | 35.74 | 35.61 | 10047 |
| 1731972600 | 35.68 | 0.09 | 0.25 | 35.665 | 35.72 | 35.61 | 30331 |
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
