Premium
Innovator US Equity Power Buffer ETF September (PSEP)
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 | 0.475 | 1.04464482076 | 45.47 | 46.02 | 45.45 | 14579 | 45.82153152 | SP |
| 4 | 0.375 | 0.822909809085 | 45.57 | 46.02 | 45.445 | 23692 | 45.80760797 | SP |
| 12 | 2.6801 | 6.19462890241 | 43.2649 | 46.02 | 42.31 | 23477 | 44.96579387 | SP |
| 26 | 2.475 | 5.69358178054 | 43.47 | 46.02 | 42.31 | 41066 | 44.20854365 | SP |
| 52 | 5.875 | 14.6618417769 | 40.07 | 46.02 | 39.94 | 85795 | 42.88256461 | SP |
| 156 | 13.575 | 41.936978684 | 32.37 | 46.02 | 31.62 | 90198 | 38.39906537 | SP |
| 260 | 16.585 | 56.4884196185 | 29.36 | 46.02 | 27.37 | 92472 | 34.71297267 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 45.945 | 0.16 | 0.34 | 45.92 | 45.955 | 45.89 | 9758 |
| 1781735400 | 45.79 | -0.16 | -0.34 | 45.945 | 45.98 | 45.77 | 7524 |
| 1781649000 | 45.945 | -0.06 | -0.12 | 45.98 | 46.02 | 45.945 | 13845 |
| 1781562600 | 46 | 0.23 | 0.50 | 45.77 | 46.02 | 45.77 | 10961 |
| 1781303400 | 45.77 | 0.06 | 0.13 | 45.68 | 45.785 | 45.65 | 18738 |
| 1781217000 | 45.7087 | 0.26 | 0.57 | 45.47 | 45.715 | 45.45 | 21827 |
| 1781130600 | 45.45 | -0.19 | -0.42 | 45.53 | 45.67 | 45.445 | 4797 |
| 1781044200 | 45.64 | -0.05 | -0.11 | 45.74 | 45.78 | 45.46 | 16525 |
| 1780957800 | 45.69 | 0.07 | 0.15 | 45.62 | 45.7799 | 45.62 | 22755 |
| 1780698600 | 45.62 | -0.29 | -0.62 | 45.78 | 45.83 | 45.59 | 26705 |
| 1780612200 | 45.905 | 0.04 | 0.09 | 45.83 | 45.91 | 45.83 | 15317 |
| 1780525800 | 45.865 | -0.04 | -0.08 | 45.87 | 45.93 | 45.83 | 32979 |
| 1780439400 | 45.9 | -0 | -0.00 | 45.87 | 45.96 | 45.87 | 28221 |
| 1780353000 | 45.9002 | 0.02 | 0.04 | 45.884 | 45.94 | 45.86 | 83500 |
| 1780093800 | 45.884 | 0.06 | 0.14 | 45.84 | 45.9 | 45.84 | 36712 |
| 1780007400 | 45.82 | 0.04 | 0.08 | 45.785 | 45.87 | 45.751 | 46528 |
| 1779921000 | 45.785 | 0.05 | 0.12 | 45.64 | 45.8 | 45.64 | 22595 |
| 1779834600 | 45.73 | 0.07 | 0.15 | 45.66 | 45.81 | 45.66 | 13184 |
| 1779489000 | 45.66 | 0.04 | 0.09 | 45.705 | 45.705 | 45.65 | 18285 |
| 1779402600 | 45.62 | 0.05 | 0.11 | 45.57 | 45.6671 | 45.54 | 9141 |
| 1779316200 | 45.57 | 0.13 | 0.29 | 45.48 | 45.58 | 45.48 | 14754 |
| 1779229800 | 45.4401 | -0.08 | -0.18 | 45.52 | 45.525 | 45.44 | 11306 |
| 1779143400 | 45.52 | 0.02 | 0.03 | 45.51 | 45.53 | 45.45 | 31848 |
| 1778884200 | 45.505 | -0.12 | -0.25 | 45.54 | 45.55 | 45.48 | 9543 |
| 1778797800 | 45.6203 | 0.12 | 0.26 | 45.5 | 45.6203 | 45.5 | 4821 |
| 1778711400 | 45.5 | 0.01 | 0.02 | 45.44 | 45.53 | 45.44 | 22866 |
| 1778625000 | 45.489 | 0.04 | 0.09 | 45.45 | 45.489 | 45.36 | 15918 |
| 1778538600 | 45.45 | 0.01 | 0.02 | 45.4 | 45.48 | 45.4 | 35187 |
| 1778279400 | 45.44 | 0.09 | 0.20 | 45.48 | 45.48 | 45.42 | 10618 |
| 1778193000 | 45.35 | -0.05 | -0.11 | 45.3 | 45.42 | 45.3 | 39458 |
| 1778106600 | 45.4 | 0.16 | 0.35 | 45.31 | 45.42 | 45.31 | 65372 |
| 1778020200 | 45.24 | 0.13 | 0.29 | 45.11 | 45.26 | 45.11 | 32314 |
| 1777933800 | 45.11 | -0.08 | -0.18 | 45.1915 | 45.215 | 45.07 | 30442 |
| 1777674600 | 45.1915 | 0.06 | 0.14 | 45.18 | 45.25 | 45.18 | 5612 |
| 1777588200 | 45.13 | 0.18 | 0.41 | 45.03 | 45.1799 | 44.995 | 11739 |
| 1777501800 | 44.947 | -0.03 | -0.06 | 44.94 | 44.975 | 44.901 | 18213 |
| 1777415400 | 44.975 | -0.05 | -0.10 | 45.02 | 45.02 | 44.91 | 34659 |
| 1777329000 | 45.02 | 0.03 | 0.07 | 44.95 | 45.02 | 44.95 | 34663 |
| 1777069800 | 44.99 | 0.14 | 0.31 | 44.85 | 45 | 44.85 | 14325 |
| 1776983400 | 44.85 | -0.1 | -0.21 | 44.84 | 45 | 44.77 | 19680 |
| 1776897000 | 44.945 | 0.2 | 0.46 | 44.74 | 44.945 | 44.74 | 23823 |
| 1776810600 | 44.74 | -0.12 | -0.27 | 44.87 | 44.8901 | 44.74 | 41464 |
| 1776724200 | 44.86 | -0.06 | -0.12 | 44.84 | 44.86 | 44.81 | 22957 |
| 1776465000 | 44.915 | 0.21 | 0.48 | 44.83 | 44.945 | 44.81 | 6789 |
| 1776378600 | 44.7 | -0.03 | -0.07 | 44.61 | 44.7 | 44.61 | 24424 |
| 1776292200 | 44.73 | 0.18 | 0.42 | 44.59 | 44.73 | 44.58 | 30747 |
| 1776205800 | 44.545 | 0.22 | 0.48 | 44.34 | 44.55 | 44.34 | 18170 |
| 1776119400 | 44.33 | 0.21 | 0.48 | 44.12 | 44.33 | 44.1 | 9437 |
| 1775860200 | 44.12 | -0.01 | -0.02 | 44.13 | 44.2 | 44.09 | 4317 |
| 1775773800 | 44.13 | 0.16 | 0.36 | 43.88 | 44.18 | 43.88 | 28001 |
| 1775687400 | 43.97 | 0.55 | 1.27 | 43.99 | 44.01 | 43.9 | 15969 |
| 1775601000 | 43.42 | 0.02 | 0.03 | 43.355 | 43.42 | 43.171 | 28213 |
| 1775514600 | 43.405 | 0.12 | 0.27 | 43.29 | 43.44 | 43.29 | 32557 |
| 1775169000 | 43.29 | 0.06 | 0.14 | 42.95 | 43.33 | 42.95 | 20053 |
| 1775082600 | 43.23 | 0.17 | 0.39 | 43.06 | 43.37 | 43.06 | 31475 |
| 1774996200 | 43.06 | 0.68 | 1.60 | 42.38 | 43.09 | 42.38 | 29254 |
| 1774909800 | 42.38 | -0.09 | -0.21 | 42.471 | 42.625 | 42.31 | 43914 |
| 1774650600 | 42.471 | -0.39 | -0.90 | 42.857 | 42.857 | 42.4101 | 24791 |
| 1774564200 | 42.857 | -0.41 | -0.94 | 43.2649 | 43.2649 | 42.85 | 11807 |
| 1774477800 | 43.2649 | 0.14 | 0.34 | 43.29 | 43.425 | 43.25 | 5366 |
| 1774391400 | 43.12 | -0.15 | -0.34 | 43.2662 | 43.2662 | 43.0897 | 14735 |
| 1774305000 | 43.2662 | 0.36 | 0.83 | 43.24 | 43.43 | 43.18 | 13331 |
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.
