Premium
Innovator Growth Accelerated Plus ETF April (QTAP)
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 | 0.0972 | 0.254309126872 | 38.2212 | 38.3462 | 37.9 | 973 | 38.1687024 | SP |
| 4 | 0.6447 | 1.7112733817 | 37.6737 | 38.39 | 37.3 | 1092 | 38.01891721 | SP |
| 12 | 1.1985 | 3.22872637049 | 37.1199 | 38.39 | 36.6055 | 3543 | 37.56381219 | SP |
| 26 | 5.4635 | 16.6291786005 | 32.8549 | 38.39 | 32.4716 | 2482 | 36.80844953 | SP |
| 52 | 5.9691 | 18.4520221458 | 32.3493 | 38.39 | 30.7687 | 3487 | 34.44198878 | SP |
| 156 | 9.1068 | 31.17528653 | 29.2116 | 38.39 | 21.81 | 4694 | 30.470095 | SP |
| 260 | 12.3984 | 47.8333333333 | 25.92 | 38.39 | 21.81 | 6857 | 29.49056889 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 38.3184 | -0.03 | -0.07 | 38.3462 | 38.3462 | 38.3184 | 33 |
| 1738884600 | 38.3462 | 0.02 | 0.06 | 38.3248 | 38.3462 | 38.3248 | 189 |
| 1738798200 | 38.3248 | 0.05 | 0.12 | 38.2789 | 38.3248 | 38.2789 | 142 |
| 1738711800 | 38.2789 | 0.19 | 0.50 | 38.0898 | 38.2789 | 38.0898 | 0 |
| 1738625400 | 38.0898 | -0.09 | -0.24 | 37.9 | 38.13 | 37.9 | 1290 |
| 1738366200 | 38.1829 | -0.04 | -0.10 | 38.2212 | 38.288 | 38.14 | 3245 |
| 1738279800 | 38.2212 | 0.07 | 0.18 | 38.1534 | 38.2415 | 38.15 | 417 |
| 1738193400 | 38.1534 | -0.01 | -0.03 | 38.165 | 38.165 | 38.1534 | 33 |
| 1738107000 | 38.165 | 0.28 | 0.73 | 37.8879 | 38.165 | 37.8879 | 827 |
| 1738020600 | 37.8879 | -0.39 | -1.02 | 37.62 | 38.01 | 37.62 | 1885 |
| 1737761400 | 38.2771 | -0 | -0.00 | 38.25 | 38.39 | 38.22 | 6525 |
| 1737675000 | 38.2784 | 0 | 0.00 | 38.2784 | 38.2784 | 38.2784 | 0 |
| 1737588600 | 38.2784 | 0.09 | 0.23 | 38.21 | 38.2784 | 38.21 | 45 |
| 1737502200 | 38.1899 | 0.13 | 0.33 | 38.0645 | 38.24 | 38.0645 | 49 |
| 1737156600 | 38.0645 | 0.18 | 0.49 | 37.8807 | 38.0645 | 37.8807 | 163 |
| 1737070200 | 37.8807 | -0.05 | -0.12 | 37.89 | 37.89 | 37.8807 | 251 |
| 1736983800 | 37.926 | 0.53 | 1.41 | 37.4 | 37.926 | 37.4 | 516 |
| 1736897400 | 37.4 | -0.07 | -0.19 | 37.4726 | 37.4726 | 37.38 | 1032 |
| 1736811000 | 37.4726 | 0.01 | 0.03 | 37.4595 | 37.4726 | 37.3 | 1915 |
| 1736551800 | 37.4595 | -0.21 | -0.57 | 37.6737 | 37.6737 | 37.33 | 1137 |
| 1736379000 | 37.6737 | 0.03 | 0.08 | 37.6448 | 37.6737 | 37.59 | 1705 |
| 1736292600 | 37.6448 | -0.25 | -0.65 | 37.89 | 37.89 | 37.6448 | 1617 |
| 1736206200 | 37.89 | 0.14 | 0.37 | 37.751 | 37.89 | 37.7301 | 9597 |
| 1735947000 | 37.751 | 0.26 | 0.70 | 37.67 | 37.751 | 37.67 | 5702 |
| 1735860600 | 37.4902 | -0.03 | -0.09 | 37.56 | 37.67 | 37.42 | 785 |
| 1735687800 | 37.525 | -0.09 | -0.25 | 37.6195 | 37.6195 | 37.5178 | 1032 |
| 1735601400 | 37.6195 | -0.1 | -0.26 | 37.7166 | 37.7166 | 37.52 | 4010 |
| 1735342200 | 37.7166 | -0.11 | -0.28 | 37.8232 | 37.8232 | 37.7166 | 74 |
| 1735255800 | 37.8232 | -0.01 | -0.03 | 37.8344 | 37.86 | 37.8232 | 1478 |
| 1735077840 | 37.8344 | 0.24 | 0.65 | 37.59 | 37.8344 | 37.59 | 659 |
| 1734996600 | 37.59 | 0.18 | 0.47 | 37.4143 | 37.6152 | 37.4143 | 17911 |
| 1734737400 | 37.4143 | 0.2 | 0.54 | 37.2124 | 37.59 | 37.2124 | 17800 |
| 1734651000 | 37.2124 | -0.15 | -0.39 | 37.3581 | 37.47 | 37.201 | 15593 |
| 1734564600 | 37.3581 | -0.44 | -1.17 | 37.7998 | 37.7998 | 37.26 | 11317 |
| 1734478200 | 37.7998 | -0.06 | -0.16 | 37.8601 | 37.8601 | 37.73 | 551 |
| 1734391800 | 37.8601 | 0.04 | 0.11 | 37.89 | 37.89 | 37.8 | 4412 |
| 1734132600 | 37.8168 | 0.09 | 0.23 | 37.7299 | 37.8168 | 37.7299 | 6865 |
| 1734046200 | 37.7299 | -0.05 | -0.13 | 37.7801 | 37.7801 | 37.7299 | 359 |
| 1733959800 | 37.7801 | 0.2 | 0.53 | 37.5802 | 37.7801 | 37.5802 | 195 |
| 1733873400 | 37.5802 | -0.04 | -0.11 | 37.6198 | 37.6198 | 37.5802 | 134 |
| 1733787000 | 37.6198 | -0.1 | -0.27 | 37.72 | 37.72 | 37.6198 | 485 |
| 1733527800 | 37.72 | 0.11 | 0.29 | 37.6104 | 37.76 | 37.6104 | 1061 |
| 1733441400 | 37.6104 | -0.04 | -0.11 | 37.65 | 37.65 | 37.6104 | 10 |
| 1733355000 | 37.65 | 0.11 | 0.30 | 37.5359 | 37.6999 | 37.5359 | 8429 |
| 1733268600 | 37.5359 | 0.01 | 0.02 | 37.5299 | 37.5359 | 37.52 | 398 |
| 1733182200 | 37.5299 | 0.17 | 0.47 | 37.355 | 37.5299 | 37.355 | 47696 |
| 1732917840 | 37.355 | 0.18 | 0.48 | 37.1775 | 37.355 | 37.1775 | 0 |
| 1732750200 | 37.1775 | -0.07 | -0.18 | 37.2461 | 37.2461 | 37.1775 | 3 |
| 1732663800 | 37.2461 | 0.09 | 0.23 | 37.16 | 37.2461 | 37.16 | 45 |
| 1732577400 | 37.16 | 0.06 | 0.16 | 37.1 | 37.16 | 37.04 | 2385 |
| 1732318200 | 37.1 | 0.14 | 0.37 | 36.92 | 37.1 | 36.92 | 3967 |
| 1732231800 | 36.9638 | 0.08 | 0.23 | 36.8808 | 36.9638 | 36.8808 | 1608 |
| 1732145400 | 36.8808 | -0.06 | -0.15 | 36.85 | 36.8808 | 36.85 | 646 |
| 1732059000 | 36.9379 | 0.1 | 0.27 | 36.8369 | 36.9379 | 36.79 | 1049 |
| 1731972600 | 36.8369 | 0.16 | 0.44 | 36.6753 | 36.8369 | 36.6753 | 1 |
| 1731713400 | 36.6753 | -0.44 | -1.20 | 37.1199 | 37.1199 | 36.6055 | 2082 |
| 1731627000 | 37.1199 | -0.05 | -0.14 | 37.1706 | 37.25 | 37.1 | 778 |
| 1731540600 | 37.1706 | 0.01 | 0.01 | 37.1651 | 37.24 | 37.1651 | 320 |
| 1731454200 | 37.1651 | -0.01 | -0.01 | 37.1702 | 37.22 | 37.156 | 1373 |
| 1731367800 | 37.1702 | 0.05 | 0.13 | 37.1237 | 37.22 | 37.09 | 4757 |
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
