Premium
Innovator Power Buffer Step-up Strategy ETF (PSTP)
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 | -0.2802 | -0.762656505171 | 36.74 | 36.89 | 36.1759 | 5442 | 36.47637681 | SP |
| 4 | -0.0402 | -0.110136986301 | 36.5 | 37.01 | 36.1759 | 9497 | 36.5115735 | SP |
| 12 | 1.7798 | 5.13206459054 | 34.68 | 37.01 | 33.86 | 10139 | 35.77268047 | SP |
| 26 | 1.4598 | 4.17085714286 | 35 | 37.01 | 33.86 | 11994 | 35.61447953 | SP |
| 52 | 3.5008 | 10.6216814831 | 32.959 | 37.01 | 32.6718 | 11452 | 34.96595367 | SP |
| 156 | 9.6398 | 35.9425801641 | 26.82 | 37.01 | 26.065 | 10790 | 31.51109305 | SP |
| 260 | 10.9108 | 42.7053896434 | 25.549 | 37.01 | 23.3 | 12252 | 29.12707986 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775687400 | 35.1855 | 0.44 | 1.28 | 35.04 | 35.212 | 35.04 | 5692 |
| 1775601000 | 34.7421 | 0.03 | 0.08 | 34.75 | 34.75 | 34.555 | 3857 |
| 1775514600 | 34.7148 | 0.07 | 0.22 | 34.58 | 34.79 | 34.58 | 5561 |
| 1775169000 | 34.64 | 0.03 | 0.09 | 34.5 | 34.66 | 34.5 | 7636 |
| 1775082600 | 34.61 | 0.14 | 0.41 | 34.6399 | 34.72 | 34.61 | 3113 |
| 1774996200 | 34.47 | 0.54 | 1.59 | 34.28 | 34.47 | 34.19 | 2830 |
| 1774909800 | 33.9314 | -0.08 | -0.23 | 34.02 | 34.1 | 33.86 | 4039 |
| 1774650600 | 34.0088 | -0.37 | -1.08 | 34.135 | 34.19 | 34.001 | 2131 |
| 1774564200 | 34.38 | -0.34 | -0.97 | 34.59 | 34.61 | 34.28 | 17425 |
| 1774477800 | 34.7156 | 0.17 | 0.48 | 34.71 | 34.76 | 34.63 | 4059 |
| 1774391400 | 34.55 | -0.08 | -0.23 | 34.56 | 34.63 | 34.5 | 9907 |
| 1774305000 | 34.63 | 0.23 | 0.68 | 34.73 | 34.89 | 34.625 | 5959 |
| 1774045800 | 34.3978 | -0.37 | -1.07 | 34.555 | 34.555 | 34.35 | 15135 |
| 1773959400 | 34.77 | 0.01 | 0.02 | 34.68 | 34.84 | 34.63 | 3579 |
| 1773873000 | 34.7619 | -0.3 | -0.85 | 34.955 | 34.97 | 34.7619 | 4130 |
| 1773786600 | 35.06 | 0.01 | 0.03 | 34.92 | 35.14 | 34.92 | 7098 |
| 1773700200 | 35.05 | 0.3 | 0.86 | 35.015 | 35.09 | 34.975 | 8006 |
| 1773441000 | 34.75 | -0.15 | -0.44 | 35 | 35.02 | 34.75 | 4456 |
| 1773354600 | 34.9024 | -0.26 | -0.73 | 35.025 | 35.0444 | 34.9024 | 6467 |
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.
