Premium
Innovator Growth Accelerated Plus ETF January (QTJA)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0167 | -0.0666754502589 | 25.0467 | 25.08 | 24.985 | 31595 | 25.03316126 | SP |
| 4 | 0.08 | 0.320641282565 | 24.95 | 25.09 | 24.91 | 18708 | 25.00442421 | SP |
| 12 | 0.6886 | 2.82892520562 | 24.3414 | 25.09 | 24.1652 | 10833 | 24.90857472 | SP |
| 26 | 1.373 | 5.80377900833 | 23.657 | 25.09 | 21.64 | 9600 | 24.31500356 | SP |
| 52 | 3.8706 | 18.2925791847 | 21.1594 | 25.09 | 20.6 | 10692 | 22.91897676 | SP |
| 156 | -0.68 | -2.64488525865 | 25.71 | 25.79 | 16.41 | 11062 | 20.86319182 | SP |
| 260 | -0.68 | -2.64488525865 | 25.71 | 25.79 | 16.41 | 11062 | 20.86319182 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.03 | 0.01 | 0.04 | 25.02 | 25.0418 | 25.02 | 64697 |
| 1734651000 | 25.02 | -0.02 | -0.09 | 25.08 | 25.08 | 24.985 | 30917 |
| 1734564600 | 25.0416 | -0.02 | -0.07 | 25.058 | 25.06 | 25.02 | 44699 |
| 1734478200 | 25.058 | 0.03 | 0.14 | 25.0242 | 25.058 | 25.01 | 11613 |
| 1734391800 | 25.0242 | -0.02 | -0.09 | 25.0467 | 25.0467 | 25.02 | 6052 |
| 1734132600 | 25.0467 | 0.01 | 0.03 | 25.0393 | 25.09 | 24.94 | 39896 |
| 1734046200 | 25.0393 | -0 | -0.02 | 25.0442 | 25.0442 | 25.01 | 2945 |
| 1733959800 | 25.0442 | 0.01 | 0.04 | 25.08 | 25.08 | 25.01 | 922 |
| 1733873400 | 25.0343 | -0 | -0.00 | 25.0344 | 25.0344 | 25 | 1126 |
| 1733787000 | 25.0344 | 0 | 0.02 | 24.98 | 25.0699 | 24.98 | 2791 |
| 1733527800 | 25.0295 | 0.01 | 0.06 | 25.0147 | 25.0599 | 25 | 3062 |
| 1733441400 | 25.0147 | 0.01 | 0.05 | 25.002 | 25.0147 | 24.981 | 715 |
| 1733355000 | 25.002 | 0 | 0.02 | 25.06 | 25.06 | 24.98 | 5847 |
| 1733268600 | 24.998 | 0.05 | 0.18 | 24.9523 | 25.0113 | 24.9523 | 3919 |
| 1733182200 | 24.9523 | -0.03 | -0.13 | 24.94 | 24.99 | 24.94 | 94553 |
| 1732917840 | 24.985 | 0.04 | 0.16 | 24.9442 | 24.985 | 24.9442 | 19628 |
| 1732750200 | 24.9442 | 0 | 0.02 | 24.9392 | 24.9539 | 24.93 | 3122 |
| 1732663800 | 24.9392 | -0.01 | -0.05 | 25.03 | 25.03 | 24.92 | 2342 |
| 1732577400 | 24.9516 | 0.06 | 0.23 | 24.95 | 24.9516 | 24.91 | 16609 |
| 1732318200 | 24.8943 | 0.03 | 0.12 | 24.8657 | 24.9 | 24.8657 | 22696 |
| 1732231800 | 24.8657 | -0.01 | -0.03 | 24.92 | 24.92 | 24.8619 | 28868 |
| 1732145400 | 24.8742 | -0.01 | -0.04 | 24.884 | 24.884 | 24.83 | 191 |
| 1732059000 | 24.884 | 0.02 | 0.06 | 24.8683 | 24.884 | 24.8503 | 7921 |
| 1731972600 | 24.8683 | 0.03 | 0.12 | 24.8395 | 24.8814 | 24.7 | 5755 |
| 1731713400 | 24.8395 | -0.02 | -0.08 | 24.86 | 24.8783 | 24.8 | 3744 |
| 1731627000 | 24.86 | -0.02 | -0.08 | 24.8791 | 24.885 | 24.86 | 22340 |
| 1731540600 | 24.8791 | -0 | -0.00 | 24.8792 | 24.9 | 24.87 | 4103 |
| 1731454200 | 24.8792 | 0.02 | 0.08 | 24.86 | 24.8892 | 24.86 | 2870 |
| 1731367800 | 24.86 | -0.01 | -0.06 | 24.8741 | 24.8877 | 24.85 | 4946 |
| 1731108600 | 24.8741 | 0.01 | 0.06 | 24.8593 | 24.882 | 24.85 | 18885 |
| 1731022200 | 24.8593 | 0.03 | 0.14 | 24.8247 | 24.865 | 24.8247 | 88533 |
| 1730935800 | 24.8247 | 0.16 | 0.65 | 24.6648 | 24.825 | 24.6648 | 11702 |
| 1730849400 | 24.6648 | 0.14 | 0.59 | 24.52 | 24.675 | 24.52 | 1855 |
| 1730763000 | 24.52 | -0.02 | -0.09 | 24.543 | 24.565 | 24.52 | 7205 |
| 1730500200 | 24.543 | 0.07 | 0.28 | 24.4739 | 24.57 | 24.4739 | 9728 |
| 1730413800 | 24.4739 | -0.15 | -0.60 | 24.6224 | 24.6224 | 24.46 | 1236 |
| 1730327400 | 24.6224 | -0.03 | -0.14 | 24.6566 | 24.67 | 24.62 | 3941 |
| 1730241000 | 24.6566 | 0.13 | 0.51 | 24.67 | 24.69 | 24.6566 | 668 |
| 1730154600 | 24.5305 | -0.08 | -0.32 | 24.59 | 24.5901 | 24.5305 | 5821 |
| 1729895400 | 24.6099 | 0.03 | 0.11 | 24.5822 | 24.66 | 24.58 | 659 |
| 1729809000 | 24.5822 | 0.07 | 0.27 | 24.516 | 24.5822 | 24.516 | 1484 |
| 1729722600 | 24.516 | -0.11 | -0.46 | 24.6296 | 24.6296 | 24.516 | 1217 |
| 1729636200 | 24.6296 | 0.06 | 0.24 | 24.57 | 24.6296 | 24.57 | 108 |
| 1729549800 | 24.57 | -0.01 | -0.02 | 24.5761 | 24.62 | 24.57 | 2117 |
| 1729290600 | 24.5761 | 0.05 | 0.21 | 24.5245 | 24.61 | 24.5245 | 3412 |
| 1729204200 | 24.5245 | 0.01 | 0.06 | 24.5099 | 24.5245 | 24.48 | 2022 |
| 1729117800 | 24.5099 | 0.04 | 0.17 | 24.4686 | 24.5099 | 24.437915 | 947 |
| 1729031400 | 24.4686 | -0.1 | -0.41 | 24.569 | 24.569 | 24.4686 | 1048 |
| 1728945000 | 24.569 | 0.07 | 0.28 | 24.4998 | 24.569 | 24.49 | 3861 |
| 1728685800 | 24.4998 | 0.07 | 0.28 | 24.4307 | 24.4998 | 24.4301 | 4885 |
| 1728599400 | 24.4307 | -0.03 | -0.10 | 24.4557 | 24.4557 | 24.4307 | 8 |
| 1728513000 | 24.4557 | 0.1 | 0.42 | 24.3542 | 24.4557 | 24.35 | 647 |
| 1728426600 | 24.3542 | 0.1 | 0.41 | 24.2549 | 24.39 | 24.2549 | 1508 |
| 1728340200 | 24.2549 | -0.1 | -0.39 | 24.3507 | 24.36 | 24.2549 | 206 |
| 1728081000 | 24.3507 | 0.12 | 0.49 | 24.2311 | 24.3507 | 24.2311 | 703 |
| 1727994600 | 24.2311 | 0 | 0.00 | 24.23 | 24.32 | 24.2095 | 2273 |
| 1727908200 | 24.23 | -0.01 | -0.04 | 24.2389 | 24.2389 | 24.2 | 1031 |
| 1727821800 | 24.2389 | -0.14 | -0.56 | 24.3751 | 24.3751 | 24.1652 | 1517 |
| 1727735400 | 24.3751 | 0.03 | 0.14 | 24.3414 | 24.3751 | 24.2917 | 1094 |
| 1727476200 | 24.3414 | -0.04 | -0.15 | 24.3773 | 24.3773 | 24.31 | 917 |
| 1727389800 | 24.3773 | 0.05 | 0.20 | 24.3277 | 24.38 | 24.31 | 3170 |
| 1727303400 | 24.3277 | 0.01 | 0.05 | 24.26 | 24.35 | 24.26 | 5334 |
| 1727217000 | 24.3152 | 0.04 | 0.15 | 24.2793 | 24.32 | 24.2793 | 679 |
| 1727130600 | 24.2793 | 0.09 | 0.37 | 24.19 | 24.28 | 24.19 | 6006 |
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
