Premium
Innovator US Equity Power Buffer ETF October (POCT)
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 | 0.44 | 0.959860383944 | 45.84 | 46.46 | 45.65 | 61081 | 46.19850268 | SP |
| 4 | 0.3277 | 0.713130789971 | 45.9523 | 46.46 | 45.61 | 94026 | 46.17994676 | SP |
| 12 | 2.96 | 6.83287165282 | 43.32 | 46.46 | 42.28 | 93786 | 45.37976373 | SP |
| 26 | 2.76 | 6.34191176471 | 43.52 | 46.46 | 42.28 | 79828 | 44.75723231 | SP |
| 52 | 5.81 | 14.3563133185 | 40.47 | 46.46 | 40.35 | 124266 | 43.52909421 | SP |
| 156 | 13.09 | 39.439590238 | 33.19 | 46.46 | 33.06 | 116932 | 39.25127325 | SP |
| 260 | 17.2677 | 59.5185490292 | 29.0123 | 46.46 | 27.5001 | 108694 | 35.80388025 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 46.28 | 0.16 | 0.35 | 46.31 | 46.4099 | 46.25 | 93742 |
| 1781735400 | 46.12 | -0.21 | -0.45 | 46.35 | 46.36 | 46.1 | 58821 |
| 1781649000 | 46.33 | -0.13 | -0.28 | 46.33 | 46.43 | 46.32 | 44421 |
| 1781562600 | 46.46 | 0.36 | 0.78 | 46.32 | 46.46 | 46.32 | 64942 |
| 1781303400 | 46.1 | 0.09 | 0.20 | 45.99 | 46.15 | 45.95 | 84999 |
| 1781217000 | 46.0102 | 0.3 | 0.65 | 45.84 | 46.0102 | 45.65 | 52220 |
| 1781130600 | 45.7145 | -0.23 | -0.49 | 45.95 | 45.9847 | 45.651 | 26190 |
| 1781044200 | 45.94 | -0.08 | -0.16 | 46.21 | 46.21 | 45.61 | 191538 |
| 1780957800 | 46.015 | 0.09 | 0.19 | 46.06 | 46.14 | 45.99 | 48604 |
| 1780698600 | 45.93 | -0.43 | -0.93 | 46.21 | 46.2151 | 45.91 | 61370 |
| 1780612200 | 46.36 | 0.1 | 0.22 | 46.2 | 46.37 | 46.2 | 151033 |
| 1780525800 | 46.26 | -0.1 | -0.20 | 46.3 | 46.32 | 46.26 | 39857 |
| 1780439400 | 46.355 | 0.04 | 0.10 | 46.4 | 46.4 | 46.29 | 68068 |
| 1780353000 | 46.31 | 0.02 | 0.04 | 46.24 | 46.38 | 46.24 | 289421 |
| 1780093800 | 46.29 | 0.06 | 0.13 | 46.26 | 46.33 | 46.26 | 51148 |
| 1780007400 | 46.23 | 0.07 | 0.16 | 46.12 | 46.2835 | 46.12 | 353518 |
| 1779921000 | 46.1551 | 0.04 | 0.08 | 46.03 | 46.2289 | 46.03 | 32834 |
| 1779834600 | 46.12 | 0.1 | 0.22 | 46.09 | 46.2199 | 46.09 | 27063 |
| 1779489000 | 46.02 | 0.05 | 0.11 | 46.06 | 46.1 | 46.01 | 89996 |
| 1779402600 | 45.97 | 0.02 | 0.04 | 45.9523 | 46.0427 | 45.852 | 50456 |
| 1779316200 | 45.9523 | 0.19 | 0.42 | 45.82 | 45.96 | 45.801 | 78077 |
| 1779229800 | 45.76 | -0.1 | -0.22 | 45.76 | 45.8529 | 45.74 | 17200 |
| 1779143400 | 45.86 | 0.02 | 0.04 | 45.9 | 45.91 | 45.75 | 39305 |
| 1778884200 | 45.84 | -0.12 | -0.26 | 45.79 | 45.9199 | 45.79 | 70181 |
| 1778797800 | 45.96 | 0.12 | 0.26 | 45.84 | 45.99 | 45.84 | 91725 |
| 1778711400 | 45.84 | 0.02 | 0.04 | 45.9 | 45.9 | 45.76 | 58954 |
| 1778625000 | 45.82 | 0.04 | 0.08 | 45.795 | 45.825 | 45.66 | 89065 |
| 1778538600 | 45.785 | 0 | 0.01 | 45.74 | 45.84 | 45.74 | 37522 |
| 1778279400 | 45.78 | 0.13 | 0.28 | 45.74 | 45.8225 | 45.73 | 653777 |
| 1778193000 | 45.65 | -0.09 | -0.20 | 45.83 | 45.83 | 45.63 | 71341 |
| 1778106600 | 45.74 | 0.22 | 0.49 | 45.61 | 45.74 | 45.61 | 31852 |
| 1778020200 | 45.5179 | 0.17 | 0.37 | 45.44 | 45.56 | 45.44 | 87290 |
| 1777933800 | 45.35 | -0.07 | -0.15 | 45.46 | 45.5299 | 45.29 | 32357 |
| 1777674600 | 45.42 | 0.04 | 0.09 | 45.43 | 45.555 | 45.42 | 122547 |
| 1777588200 | 45.38 | 0.14 | 0.31 | 45.26 | 45.4 | 45.16 | 27466 |
| 1777501800 | 45.24 | 0 | 0.00 | 45.22 | 45.24 | 45.09 | 14649 |
| 1777415400 | 45.24 | -0.01 | -0.02 | 45.185 | 45.24 | 45.12 | 30804 |
| 1777329000 | 45.25 | 0.05 | 0.11 | 45.08 | 45.255 | 45.08 | 17941 |
| 1777069800 | 45.2 | 0.14 | 0.31 | 45.2 | 45.245 | 45.1 | 86852 |
| 1776983400 | 45.06 | -0.08 | -0.18 | 45.06 | 45.1923 | 44.94 | 260408 |
| 1776897000 | 45.14 | 0.22 | 0.49 | 45.03 | 45.1699 | 45.03 | 19471 |
| 1776810600 | 44.92 | -0.14 | -0.31 | 45.06 | 45.14 | 44.88 | 42094 |
| 1776724200 | 45.06 | -0.04 | -0.09 | 45.04 | 45.1 | 44.91 | 35620 |
| 1776465000 | 45.1 | 0.25 | 0.56 | 45.03 | 45.19 | 45.03 | 743755 |
| 1776378600 | 44.85 | -0.04 | -0.09 | 44.81 | 44.9699 | 44.79 | 42180 |
| 1776292200 | 44.89 | 0.24 | 0.54 | 44.67 | 44.89 | 44.67 | 66440 |
| 1776205800 | 44.65 | 0.25 | 0.56 | 44.43 | 44.68 | 44.43 | 38644 |
| 1776119400 | 44.4 | 0.26 | 0.59 | 44.05 | 44.4 | 44.05 | 40089 |
| 1775860200 | 44.14 | -0.06 | -0.14 | 44.2 | 44.275 | 44.13 | 46865 |
| 1775773800 | 44.2002 | 0.17 | 0.39 | 44.03 | 44.2288 | 43.96 | 38082 |
| 1775687400 | 44.03 | 0.54 | 1.24 | 43.96 | 44.13 | 43.93 | 66020 |
| 1775601000 | 43.49 | 0.07 | 0.16 | 43.39 | 43.49 | 43.17 | 37359 |
| 1775514600 | 43.42 | 0.12 | 0.28 | 43.325 | 43.47 | 43.3202 | 85157 |
| 1775169000 | 43.3 | 0 | 0.01 | 42.92 | 43.36 | 42.88 | 63605 |
| 1775082600 | 43.295 | 0.19 | 0.43 | 43.17 | 43.4233 | 43.17 | 120140 |
| 1774996200 | 43.11 | 0.73 | 1.72 | 42.38 | 43.15 | 42.38 | 48620 |
| 1774909800 | 42.38 | -0.05 | -0.12 | 42.66 | 42.66 | 42.28 | 90113 |
| 1774650600 | 42.43 | -0.47 | -1.10 | 42.71 | 42.7416 | 42.4 | 78964 |
| 1774564200 | 42.9 | -0.42 | -0.97 | 43.32 | 43.32 | 42.84 | 30561 |
| 1774477800 | 43.32 | 0.12 | 0.28 | 43.2 | 43.3957 | 43.2 | 62409 |
| 1774391400 | 43.2 | -0.11 | -0.25 | 43.11 | 43.29 | 43.09 | 53882 |
| 1774305000 | 43.31 | 0.37 | 0.85 | 43.31 | 43.51 | 43.22 | 49663 |
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.
