Premium
Innovator US Equity Power Buffer ETF November (PNOV)
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 | -0.34 | -0.889353910541 | 38.23 | 38.31 | 37.62 | 23458 | 37.98559584 | SP |
| 4 | 0.07 | 0.18508725542 | 37.82 | 38.3972 | 37.62 | 46653 | 38.08599957 | SP |
| 12 | 1.02 | 2.76647681041 | 36.87 | 38.3972 | 36.86 | 135961 | 37.49914372 | SP |
| 26 | 1.55 | 4.26527242708 | 36.34 | 38.3972 | 35.54 | 116735 | 37.07001386 | SP |
| 52 | 3.54 | 10.3056768559 | 34.35 | 38.3972 | 34.22 | 79348 | 36.63853744 | SP |
| 156 | 7.45 | 24.4743758213 | 30.44 | 38.3972 | 27.53 | 93020 | 32.63528273 | SP |
| 260 | 11.74 | 44.8948374761 | 26.15 | 38.3972 | 21.07 | 67149 | 31.94486296 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 37.89 | 0.23 | 0.61 | 37.53 | 38.0224 | 37.53 | 20101 |
| 1734651000 | 37.66 | 0.04 | 0.11 | 37.78 | 37.8399 | 37.66 | 29453 |
| 1734564600 | 37.62 | -0.57 | -1.49 | 38.16 | 38.2833 | 37.62 | 18851 |
| 1734478200 | 38.19 | -0.06 | -0.16 | 38.23 | 38.2599 | 38.161 | 22079 |
| 1734391800 | 38.25 | 0.02 | 0.05 | 38.23 | 38.31 | 38.2201 | 25226 |
| 1734132600 | 38.23 | 0.01 | 0.03 | 38.23 | 38.29 | 38.16 | 21681 |
| 1734046200 | 38.22 | -0.08 | -0.21 | 38.3 | 38.308 | 38.19 | 19445 |
| 1733959800 | 38.3 | 0.11 | 0.29 | 38.27 | 38.3399 | 38.2301 | 12365 |
| 1733873400 | 38.19 | -0.05 | -0.13 | 38.28 | 38.31 | 38.13 | 42940 |
| 1733787000 | 38.24 | -0.02 | -0.06 | 38.31 | 38.31 | 38.1901 | 32712 |
| 1733527800 | 38.2626 | 0 | 0.01 | 38.29 | 38.3972 | 38.24 | 12812 |
| 1733441400 | 38.26 | 0.02 | 0.04 | 38.26 | 38.29 | 38.2256 | 37185 |
| 1733355000 | 38.245 | 0.04 | 0.12 | 38.22 | 38.29 | 38.22 | 27305 |
| 1733268600 | 38.2 | -0.01 | -0.03 | 38.22 | 38.22 | 38.1501 | 15188 |
| 1733182200 | 38.21 | 0.02 | 0.05 | 38.19 | 38.219 | 38.13 | 64916 |
| 1732917840 | 38.19 | 0.12 | 0.32 | 38.05 | 38.2126 | 38.05 | 6732 |
| 1732750200 | 38.07 | -0.01 | -0.03 | 38.16 | 38.17 | 38.025 | 76400 |
| 1732663800 | 38.08 | 0.05 | 0.14 | 37.95 | 38.125 | 37.95 | 231433 |
| 1732577400 | 38.025 | 0.09 | 0.25 | 38.01 | 38.08 | 37.96 | 67325 |
| 1732318200 | 37.93 | 0.04 | 0.11 | 37.82 | 37.97 | 37.82 | 125064 |
| 1732231800 | 37.89 | 0.11 | 0.29 | 37.84 | 37.9233 | 37.686 | 141607 |
| 1732145400 | 37.78 | -0.02 | -0.05 | 37.82 | 37.82 | 37.6368 | 73176 |
| 1732059000 | 37.8 | -0.06 | -0.16 | 37.79 | 37.83 | 37.61 | 768727 |
| 1731972600 | 37.86 | 0.19 | 0.50 | 37.7 | 37.86 | 37.67 | 139395 |
| 1731713400 | 37.67 | -0.19 | -0.50 | 37.84 | 37.84 | 37.5925 | 301493 |
| 1731627000 | 37.86 | -0.09 | -0.24 | 38.02 | 38.045 | 37.86 | 111683 |
| 1731540600 | 37.95 | -0.02 | -0.05 | 38 | 38.05 | 37.91 | 316404 |
| 1731454200 | 37.97 | -0.02 | -0.05 | 38.01 | 38.0211 | 37.8711 | 220163 |
| 1731367800 | 37.9899 | -0 | -0.00 | 38.03 | 38.04 | 37.9303 | 108057 |
| 1731108600 | 37.99 | 0.05 | 0.12 | 37.98 | 38.049 | 37.9401 | 111543 |
| 1731022200 | 37.945 | 0.13 | 0.33 | 37.98 | 37.98 | 37.8701 | 264771 |
| 1730935800 | 37.82 | 0.41 | 1.10 | 38.05 | 38.05 | 37.6634 | 179086 |
| 1730849400 | 37.4099 | 0.24 | 0.65 | 37.21 | 37.4099 | 37.21 | 487565 |
| 1730763000 | 37.17 | -0.03 | -0.08 | 37.27 | 37.2799 | 37.1 | 479321 |
| 1730500200 | 37.2 | 0.08 | 0.22 | 37.26 | 37.36 | 37.12 | 917863 |
| 1730413800 | 37.12 | 0 | 0.00 | 37.08 | 37.1699 | 37.0401 | 1785056 |
| 1730327400 | 37.12 | 0.01 | 0.01 | 37.16 | 37.16 | 37.05 | 119097 |
| 1730241000 | 37.1148 | 0.01 | 0.04 | 37.14 | 37.14 | 37.08 | 40869 |
| 1730154600 | 37.1 | 0.01 | 0.03 | 37.11 | 37.14 | 37.04 | 27242 |
| 1729895400 | 37.09 | 0.06 | 0.16 | 37.1 | 37.1 | 37.03 | 48783 |
| 1729809000 | 37.03 | -0.01 | -0.03 | 37.03 | 37.08 | 37.02 | 47671 |
| 1729722600 | 37.04 | 0.01 | 0.03 | 37.03 | 37.09 | 37.02 | 39127 |
| 1729636200 | 37.03 | 0 | 0.00 | 37.05 | 37.08 | 37.02 | 27630 |
| 1729549800 | 37.03 | -0.02 | -0.05 | 36.93 | 37.09 | 36.93 | 28063 |
| 1729290600 | 37.0502 | 0.01 | 0.03 | 37.08 | 37.1 | 37 | 9223 |
| 1729204200 | 37.0401 | 0 | 0.00 | 37.06 | 37.07 | 36.99 | 5736 |
| 1729117800 | 37.04 | 0.02 | 0.04 | 37.05 | 37.08 | 36.98 | 38808 |
| 1729031400 | 37.025 | -0.01 | -0.01 | 36.99 | 37.0526 | 36.98 | 26486 |
| 1728945000 | 37.0301 | 0.04 | 0.11 | 37 | 37.032412 | 36.98 | 9127 |
| 1728685800 | 36.99 | 0 | 0.00 | 37 | 37.05 | 36.98 | 11069 |
| 1728599400 | 36.99 | -0.02 | -0.05 | 37.02 | 37.02 | 36.94 | 32326 |
| 1728513000 | 37.01 | 0.06 | 0.16 | 37.07 | 37.07 | 36.9401 | 85649 |
| 1728426600 | 36.95 | -0.03 | -0.08 | 37.01 | 37.01 | 36.9201 | 9102 |
| 1728340200 | 36.98 | 0.04 | 0.11 | 37.05 | 37.05 | 36.93 | 36007 |
| 1728081000 | 36.94 | 0.02 | 0.05 | 37.04 | 37.04 | 36.92 | 11042 |
| 1727994600 | 36.92 | 0 | 0.00 | 36.93 | 36.95 | 36.9001 | 8939 |
| 1727908200 | 36.92 | 0.02 | 0.05 | 36.91 | 36.9346 | 36.9 | 13144 |
| 1727821800 | 36.9 | -0.02 | -0.05 | 36.95 | 36.96 | 36.8808 | 18065 |
| 1727735400 | 36.92 | 0.02 | 0.05 | 36.86 | 36.9999 | 36.86 | 45797 |
| 1727476200 | 36.9 | 0 | 0.00 | 36.87 | 36.94 | 36.87 | 15012 |
| 1727389800 | 36.9 | -0.01 | -0.01 | 36.9 | 36.9204 | 36.88 | 32019 |
| 1727303400 | 36.905 | 0.01 | 0.01 | 36.94 | 36.94 | 36.8204 | 26389 |
| 1727217000 | 36.9 | 0.03 | 0.07 | 36.9 | 36.9 | 36.66 | 11500 |
| 1727130600 | 36.8749 | 0 | 0.01 | 36.9 | 36.9 | 36.868 | 7308 |
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
