Premium
Innovator Power Buffer Step-up Strategy ETF (PSTP)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0853 | -0.231491532783 | 36.848 | 36.92 | 36.62 | 12998 | 36.80924146 | SP |
| 4 | 0.5227 | 1.44232891832 | 36.24 | 36.92 | 36.2 | 9937 | 36.69483704 | SP |
| 12 | 0.9927 | 2.7752306402 | 35.77 | 37.01 | 35.685 | 8517 | 36.45410166 | SP |
| 26 | 1.3577 | 3.83476910041 | 35.405 | 37.01 | 33.86 | 12012 | 35.7758016 | SP |
| 52 | 3.2327 | 9.64121682076 | 33.53 | 37.01 | 33.12 | 11061 | 35.25692732 | SP |
| 156 | 9.5977 | 35.3311246089 | 27.165 | 37.01 | 26.065 | 10766 | 31.73415639 | SP |
| 260 | 11.2137 | 43.8909546362 | 25.549 | 37.01 | 23.3 | 12214 | 29.22894755 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 36.7627 | -0.04 | -0.11 | 36.7 | 36.765 | 36.65 | 5723 |
| 1783463400 | 36.8015 | -0.07 | -0.19 | 36.8 | 36.85 | 36.7201 | 11564 |
| 1783377000 | 36.87 | 0.14 | 0.39 | 36.73 | 36.92 | 36.73 | 22464 |
| 1783031400 | 36.7268 | -0.01 | -0.01 | 36.848 | 36.848 | 36.62 | 12239 |
| 1782945000 | 36.7323 | -0.05 | -0.14 | 36.67 | 36.81 | 36.67 | 6675 |
| 1782858600 | 36.785 | 0.08 | 0.23 | 36.66 | 36.8 | 36.66 | 22467 |
| 1782772200 | 36.7 | 0.25 | 0.69 | 36.48 | 36.7 | 36.48 | 13783 |
| 1782513000 | 36.4482 | 0.01 | 0.02 | 36.44 | 36.48 | 36.4101 | 5944 |
| 1782426600 | 36.4399 | 0.01 | 0.02 | 36.385 | 36.53 | 36.385 | 7630 |
| 1782340200 | 36.4319 | -0.05 | -0.15 | 36.525 | 36.61 | 36.4 | 3742 |
| 1782253800 | 36.4857 | -0.2 | -0.53 | 36.56 | 36.6 | 36.46 | 6865 |
| 1782167400 | 36.6817 | -0.05 | -0.14 | 36.69 | 36.7299 | 36.64 | 4932 |
| 1781821800 | 36.7348 | 0.19 | 0.53 | 36.675 | 36.76 | 36.67 | 7675 |
| 1781735400 | 36.5406 | -0.26 | -0.70 | 36.81 | 36.82 | 36.525 | 17757 |
| 1781649000 | 36.7997 | 0.02 | 0.05 | 36.85 | 36.85 | 36.761 | 12346 |
| 1781562600 | 36.78 | 0.22 | 0.61 | 36.7 | 36.89 | 36.7 | 7955 |
| 1781303400 | 36.5568 | 0.1 | 0.27 | 36.58 | 36.58 | 36.4594 | 2082 |
| 1781217000 | 36.4598 | 0.28 | 0.78 | 36.24 | 36.559 | 36.2 | 7028 |
| 1781130600 | 36.1759 | -0.25 | -0.68 | 36.42 | 36.48 | 36.1759 | 4776 |
| 1781044200 | 36.4246 | -0.06 | -0.17 | 36.66 | 36.66 | 36.22 | 10443 |
| 1780957800 | 36.485 | 0.04 | 0.10 | 36.53 | 36.6 | 36.485 | 3506 |
| 1780698600 | 36.4487 | -0.4 | -1.08 | 36.73 | 36.73 | 36.4487 | 2985 |
| 1780612200 | 36.845 | 0.08 | 0.20 | 36.74 | 36.89 | 36.7301 | 5502 |
| 1780525800 | 36.7697 | -0.09 | -0.23 | 36.84 | 36.84 | 36.75 | 7676 |
| 1780439400 | 36.855 | 0.03 | 0.08 | 36.87 | 36.89 | 36.83 | 6135 |
| 1780353000 | 36.8244 | -0 | -0.00 | 37.01 | 37.01 | 36.795 | 3943 |
| 1780093800 | 36.825 | 0.05 | 0.14 | 36.85 | 36.85 | 36.76 | 15659 |
| 1780007400 | 36.775 | 0.12 | 0.31 | 36.79 | 36.81 | 36.73 | 2696 |
| 1779921000 | 36.66 | 0.04 | 0.11 | 36.69 | 36.71 | 36.62 | 8203 |
| 1779834600 | 36.62 | 0.07 | 0.20 | 36.62 | 36.72 | 36.62 | 6218 |
| 1779489000 | 36.5451 | 0.08 | 0.21 | 36.605 | 36.605 | 36.536 | 1942 |
| 1779402600 | 36.47 | -0.01 | -0.02 | 36.4791 | 36.4791 | 36.3697 | 5449 |
| 1779316200 | 36.478 | 0.15 | 0.42 | 36.395 | 36.48 | 36.36 | 7491 |
| 1779229800 | 36.325 | -0.09 | -0.23 | 36.41 | 36.41 | 36.32 | 30284 |
| 1779143400 | 36.41 | 0.02 | 0.06 | 36.47 | 36.47 | 36.33 | 6867 |
| 1778884200 | 36.3898 | -0.19 | -0.51 | 36.39 | 36.45 | 36.38 | 44963 |
| 1778797800 | 36.575 | 0.11 | 0.29 | 36.5 | 36.629 | 36.4601 | 5708 |
| 1778711400 | 36.4699 | 0.06 | 0.17 | 36.51 | 36.51 | 36.35 | 5203 |
| 1778625000 | 36.4067 | 0.02 | 0.04 | 36.42 | 36.42 | 36.24 | 3969 |
| 1778538600 | 36.3915 | 0.02 | 0.05 | 36.35 | 36.45 | 36.35 | 3886 |
| 1778279400 | 36.3715 | 0.14 | 0.39 | 36.4 | 36.4 | 36.355 | 1133 |
| 1778193000 | 36.23 | -0.08 | -0.23 | 36.35 | 36.39 | 36.23 | 7453 |
| 1778106600 | 36.3149 | 0.22 | 0.60 | 36.35 | 36.35 | 36.25 | 10935 |
| 1778020200 | 36.0972 | 0.15 | 0.41 | 36.09 | 36.12 | 36.08 | 10403 |
| 1777933800 | 35.9508 | -0.1 | -0.27 | 36.21 | 36.21 | 35.93 | 3744 |
| 1777674600 | 36.0494 | 0 | 0.00 | 36.15 | 36.15 | 36.03 | 1933 |
| 1777588200 | 36.0493 | 0.15 | 0.43 | 35.9 | 36.0493 | 35.9 | 6718 |
| 1777501800 | 35.8959 | -0 | -0.00 | 35.93 | 35.94 | 35.87 | 8456 |
| 1777415400 | 35.896 | -0.05 | -0.14 | 35.9 | 35.94 | 35.85 | 8783 |
| 1777329000 | 35.945 | 0.02 | 0.04 | 35.92 | 35.96 | 35.92 | 7507 |
| 1777069800 | 35.9292 | 0.11 | 0.30 | 35.93 | 35.945 | 35.905 | 1646 |
| 1776983400 | 35.8217 | -0.09 | -0.25 | 35.9199 | 35.92 | 35.755 | 6249 |
| 1776897000 | 35.91 | 0.16 | 0.45 | 35.875 | 35.93 | 35.83 | 9857 |
| 1776810600 | 35.7497 | -0.14 | -0.39 | 35.9168 | 35.92 | 35.7497 | 4164 |
| 1776724200 | 35.89 | 0.01 | 0.03 | 35.99 | 35.99 | 35.81 | 2672 |
| 1776465000 | 35.8784 | 0.13 | 0.38 | 35.9 | 35.96 | 35.8401 | 19196 |
| 1776378600 | 35.7438 | 0.04 | 0.10 | 35.77 | 35.78 | 35.685 | 2228 |
| 1776292200 | 35.707 | 0.1 | 0.28 | 35.71 | 35.71 | 35.62 | 66683 |
| 1776205800 | 35.6067 | 0.12 | 0.34 | 35.63 | 35.65 | 35.54 | 20149 |
| 1776119400 | 35.4847 | 0.18 | 0.50 | 35.39 | 35.51 | 35.29 | 7303 |
| 1775860200 | 35.3072 | -0.05 | -0.14 | 35.27 | 35.365 | 35.27 | 74532 |
| 1775773800 | 35.3566 | 0.17 | 0.49 | 35.171 | 35.38 | 35.17 | 21873 |
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.
