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 | 0.39 | 0.990099009901 | 39.39 | 39.8684 | 39.3204 | 510640 | 39.55495256 | SP |
| 4 | 1.02 | 2.63157894737 | 38.76 | 39.8999 | 38.76 | 189095 | 39.56129935 | SP |
| 12 | 0.92 | 2.36747297993 | 38.86 | 39.8999 | 38.76 | 99860 | 39.46520822 | SP |
| 26 | 2.2 | 5.85417775412 | 37.58 | 39.8999 | 37.19 | 155378 | 38.41171035 | SP |
| 52 | 4.04 | 11.3038612199 | 35.74 | 39.8999 | 35.41 | 97549 | 38.04743002 | SP |
| 156 | 9.73 | 32.3793677205 | 30.05 | 39.8999 | 27.37 | 104340 | 32.96250767 | SP |
| 260 | 13.785 | 53.0294287363 | 25.995 | 39.8999 | 20.98 | 92879 | 31.27932403 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 39.6978 | -0.12 | -0.31 | 39.82 | 39.8684 | 39.67 | 29107 |
| 1738884600 | 39.82 | 0.06 | 0.15 | 39.76 | 39.82 | 39.73 | 35011 |
| 1738798200 | 39.76 | 0.08 | 0.20 | 39.68 | 39.77 | 39.6454 | 77012 |
| 1738711800 | 39.68 | 0.14 | 0.35 | 39.55 | 39.7 | 39.55 | 31842 |
| 1738625400 | 39.541 | -0.17 | -0.43 | 39.39 | 39.65 | 39.3204 | 2380230 |
| 1738366200 | 39.71 | -0.06 | -0.14 | 39.8 | 39.8999 | 39.67 | 400279 |
| 1738279800 | 39.765 | 0.12 | 0.29 | 39.71 | 39.8159 | 39.6513 | 35393 |
| 1738193400 | 39.65 | -0.07 | -0.18 | 39.7 | 39.7364 | 39.6106 | 28155 |
| 1738107000 | 39.72 | 0.15 | 0.38 | 39.67 | 39.7799 | 39.57 | 23267 |
| 1738020600 | 39.57 | -0.24 | -0.61 | 39.31 | 39.6214 | 39.31 | 35422 |
| 1737761400 | 39.8141 | 0.07 | 0.19 | 39.84 | 39.86 | 39.78 | 26394 |
| 1737675000 | 39.74 | 0 | 0.00 | 39.74 | 39.74 | 39.74 | 0 |
| 1737588600 | 39.74 | 0.08 | 0.19 | 39.72 | 39.8093 | 39.72 | 49332 |
| 1737502200 | 39.665 | 0.16 | 0.42 | 39.56 | 39.67 | 39.5501 | 53541 |
| 1737156600 | 39.5 | 0.19 | 0.48 | 39.47 | 39.5699 | 39.47 | 19219 |
| 1737070200 | 39.31 | -0.05 | -0.13 | 39.38 | 39.44 | 39.31 | 34600 |
| 1736983800 | 39.36 | 0.37 | 0.95 | 39.26 | 39.4271 | 39.26 | 44577 |
| 1736897400 | 38.99 | 0.03 | 0.08 | 39.145 | 39.145 | 38.89 | 37010 |
| 1736811000 | 38.96 | 0.03 | 0.08 | 38.76 | 38.98 | 38.76 | 63321 |
| 1736551800 | 38.93 | -0.27 | -0.69 | 39.03 | 39.06 | 38.88 | 98189 |
| 1736379000 | 39.2 | 0.04 | 0.10 | 39.14 | 39.28 | 39.078 | 67504 |
| 1736292600 | 39.16 | -0.24 | -0.60 | 39.44 | 39.44 | 39.1372 | 16546 |
| 1736206200 | 39.3952 | 0.1 | 0.24 | 39.41 | 39.52 | 39.33 | 52758 |
| 1735947000 | 39.3 | 0.26 | 0.67 | 39.15 | 39.3299 | 39.15 | 14510 |
| 1735860600 | 39.04 | -0.05 | -0.12 | 39.14 | 39.3 | 38.92 | 59312 |
| 1735687800 | 39.0853 | -0.06 | -0.17 | 39.15 | 39.24 | 39.07 | 26485 |
| 1735601400 | 39.15 | -0.22 | -0.56 | 39.19 | 39.28 | 39.065 | 99170 |
| 1735342200 | 39.37 | -0.17 | -0.43 | 39.38 | 39.38 | 39.2182 | 55080 |
| 1735255800 | 39.54 | 0.07 | 0.19 | 39.44 | 39.54 | 39.39 | 13690 |
| 1735077840 | 39.465 | 0.19 | 0.47 | 39.32 | 39.4856 | 39.3005 | 8302 |
| 1734996600 | 39.28 | 0.09 | 0.23 | 39.15 | 39.3405 | 39.08 | 31634 |
| 1734737400 | 39.19 | 0.3 | 0.77 | 38.8 | 39.2767 | 38.8 | 54432 |
| 1734651000 | 38.89 | 0.02 | 0.05 | 39.03 | 39.09 | 38.89 | 55713 |
| 1734564600 | 38.87 | -0.56 | -1.42 | 39.41 | 39.4963 | 38.87 | 60163 |
| 1734478200 | 39.43 | -0.1 | -0.25 | 39.4 | 39.4999 | 39.4 | 51350 |
| 1734391800 | 39.53 | 0.11 | 0.28 | 39.52 | 39.55 | 39.4665 | 32104 |
| 1734132600 | 39.42 | -0.04 | -0.10 | 39.51 | 39.51 | 39.41 | 33170 |
| 1734046200 | 39.46 | -0.07 | -0.18 | 39.44 | 39.49 | 39.42 | 34828 |
| 1733959800 | 39.53 | 0.17 | 0.42 | 39.53 | 39.53 | 39.47 | 28203 |
| 1733873400 | 39.3633 | -0.07 | -0.18 | 39.45 | 39.4961 | 39.3633 | 39643 |
| 1733787000 | 39.435 | -0.08 | -0.19 | 39.5 | 39.5467 | 39.4125 | 35340 |
| 1733527800 | 39.51 | 0.04 | 0.10 | 39.48 | 39.58 | 39.4768 | 18275 |
| 1733441400 | 39.47 | -0.02 | -0.05 | 39.45 | 39.55 | 39.45 | 29546 |
| 1733355000 | 39.49 | 0.04 | 0.10 | 39.43 | 39.53 | 39.43 | 567290 |
| 1733268600 | 39.45 | 0.03 | 0.08 | 39.41 | 39.46 | 39.386 | 47480 |
| 1733182200 | 39.4199 | 0.04 | 0.10 | 39.35 | 39.45 | 39.35 | 61009 |
| 1732917840 | 39.3823 | 0.08 | 0.21 | 39.28 | 39.4147 | 39.28 | 4360 |
| 1732750200 | 39.3 | -0.05 | -0.13 | 39.355 | 39.355 | 39.2059 | 30758 |
| 1732663800 | 39.35 | 0.1 | 0.25 | 39.251 | 39.36 | 39.24 | 54347 |
| 1732577400 | 39.251 | 0.11 | 0.28 | 39.24 | 39.3 | 39.16 | 39509 |
| 1732318200 | 39.14 | 0.09 | 0.23 | 39.05 | 39.19 | 39.05 | 35335 |
| 1732231800 | 39.05 | 0.02 | 0.05 | 39.01 | 39.13 | 38.93 | 34808 |
| 1732145400 | 39.03 | 0.01 | 0.03 | 39.045 | 39.045 | 38.836559 | 21011 |
| 1732059000 | 39.02 | 0.08 | 0.19 | 38.81 | 39.0399 | 38.81 | 31587 |
| 1731972600 | 38.945 | 0.05 | 0.12 | 38.86 | 38.99 | 38.86 | 45260 |
| 1731713400 | 38.9 | -0.21 | -0.54 | 39.02 | 39.02 | 38.81 | 59270 |
| 1731627000 | 39.11 | -0.08 | -0.21 | 39.22 | 39.22 | 39.07 | 108990 |
| 1731540600 | 39.1911 | 0.03 | 0.08 | 39.16 | 39.24 | 39.1 | 38810 |
| 1731454200 | 39.16 | -0.06 | -0.15 | 39.22 | 39.22 | 39.0812 | 34752 |
| 1731367800 | 39.22 | 0.02 | 0.05 | 39.32 | 39.32 | 39.13 | 41052 |
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
