Premium
Innovator Growth Accelerated Plus ETF October (QTOC)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0269 | 0.0898763782158 | 29.93 | 30.5026 | 29.53 | 3731 | 29.89518645 | SP |
| 4 | 0.4969 | 1.68669382213 | 29.46 | 30.5026 | 28.87 | 2660 | 29.61227519 | SP |
| 12 | 1.2169 | 4.2341684064 | 28.74 | 30.5026 | 28.44 | 5773 | 29.32158593 | SP |
| 26 | 2.7077 | 9.9368054842 | 27.2492 | 30.5026 | 27.15 | 3994 | 28.84105665 | SP |
| 52 | 3.8271 | 14.6464955721 | 26.1298 | 30.5026 | 26.02 | 3555 | 27.94401857 | SP |
| 156 | 5.3624 | 21.8032486938 | 24.5945 | 30.5026 | 17.5 | 5455 | 23.26018235 | SP |
| 260 | 5.5469 | 22.7238836542 | 24.41 | 30.5026 | 17.5 | 5261 | 23.41455854 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 29.9569 | -0.23 | -0.76 | 30.1866 | 30.1866 | 29.9569 | 591 |
| 1738884600 | 30.1866 | 0.12 | 0.39 | 30.0682 | 30.5026 | 30.0682 | 623 |
| 1738798200 | 30.0682 | 0.08 | 0.28 | 29.95 | 30.0682 | 29.95 | 1842 |
| 1738711800 | 29.984 | 0.23 | 0.78 | 29.7507 | 29.984 | 29.7507 | 4586 |
| 1738625400 | 29.7507 | -0.17 | -0.57 | 29.6 | 29.83 | 29.53 | 7061 |
| 1738366200 | 29.92 | -0.01 | -0.03 | 29.93 | 30.14 | 29.92 | 4541 |
| 1738279800 | 29.93 | 0.07 | 0.23 | 29.86 | 30 | 29.86 | 278 |
| 1738193400 | 29.86 | 0.04 | 0.13 | 29.82 | 29.86 | 29.78 | 500 |
| 1738107000 | 29.82 | 0.28 | 0.96 | 29.5365 | 29.89 | 29.5365 | 3843 |
| 1738020600 | 29.5365 | -0.57 | -1.89 | 29.54 | 29.65 | 29.4204 | 2484 |
| 1737761400 | 30.1052 | 0.02 | 0.05 | 30.26 | 30.26 | 30.04 | 1776 |
| 1737675000 | 30.09 | 0 | 0.00 | 30.09 | 30.09 | 30.09 | 0 |
| 1737588600 | 30.09 | 0.11 | 0.37 | 30.17 | 30.21 | 30.09 | 1569 |
| 1737502200 | 29.98 | 0.19 | 0.63 | 29.7931 | 29.98 | 29.7931 | 1374 |
| 1737156600 | 29.7931 | 0.3 | 1.00 | 29.73 | 29.8199 | 29.73 | 174 |
| 1737070200 | 29.4974 | -0.1 | -0.33 | 29.5961 | 29.63 | 29.4974 | 1050 |
| 1736983800 | 29.5961 | 0.53 | 1.83 | 29.34 | 29.5961 | 29.34 | 348 |
| 1736897400 | 29.063 | -0.04 | -0.14 | 29.105 | 29.13 | 29.063 | 3819 |
| 1736811000 | 29.105 | -0.01 | -0.03 | 28.98 | 29.105 | 28.87 | 4009 |
| 1736551800 | 29.1124 | -0.31 | -1.07 | 29.46 | 29.46 | 29.051 | 8009 |
| 1736379000 | 29.4261 | 0.02 | 0.07 | 29.4049 | 29.4261 | 29.4049 | 160 |
| 1736292600 | 29.4049 | -0.33 | -1.10 | 29.72 | 29.72 | 29.4049 | 1873 |
| 1736206200 | 29.7307 | 0.19 | 0.63 | 29.5447 | 29.8765 | 29.5447 | 15560 |
| 1735947000 | 29.5447 | 0.33 | 1.14 | 29.2122 | 29.5447 | 29.2122 | 892 |
| 1735860600 | 29.2122 | -0.06 | -0.22 | 29.2765 | 29.49 | 29.2122 | 677 |
| 1735687800 | 29.2765 | -0.16 | -0.55 | 29.4387 | 29.4387 | 29.2765 | 11552 |
| 1735601400 | 29.4387 | -0.16 | -0.55 | 29.6019 | 29.6019 | 29.28 | 5629 |
| 1735342200 | 29.6019 | -0.27 | -0.89 | 29.8684 | 29.8684 | 29.6 | 1124 |
| 1735255800 | 29.8684 | 0.04 | 0.13 | 29.8287 | 29.91 | 29.82 | 7904 |
| 1735077840 | 29.8287 | 0.25 | 0.84 | 29.5802 | 29.83 | 29.5802 | 171 |
| 1734996600 | 29.5802 | 0.23 | 0.80 | 29.3457 | 29.61 | 29.3457 | 35494 |
| 1734737400 | 29.3457 | 0.22 | 0.76 | 29.125 | 29.51 | 29.125 | 29345 |
| 1734651000 | 29.125 | -0.16 | -0.56 | 29.2891 | 29.2891 | 29.125 | 7826 |
| 1734564600 | 29.2891 | -0.58 | -1.94 | 29.8696 | 29.8696 | 29.28 | 2137 |
| 1734478200 | 29.8696 | -0.09 | -0.30 | 29.96 | 29.96 | 29.8696 | 4170 |
| 1734391800 | 29.96 | 0.19 | 0.64 | 29.77 | 29.96 | 29.77 | 1036 |
| 1734132600 | 29.77 | 0.09 | 0.31 | 29.6787 | 29.87 | 29.6787 | 6291 |
| 1734046200 | 29.6787 | -0.11 | -0.36 | 29.79 | 29.79 | 29.6787 | 858 |
| 1733959800 | 29.7852 | 0.28 | 0.94 | 29.5089 | 29.7852 | 29.5089 | 1820 |
| 1733873400 | 29.5089 | -0.06 | -0.22 | 29.5728 | 29.5728 | 29.5089 | 53 |
| 1733787000 | 29.5728 | -0.15 | -0.50 | 29.7201 | 29.7201 | 29.5728 | 620 |
| 1733527800 | 29.7201 | 0.14 | 0.49 | 29.5752 | 29.7499 | 29.5752 | 456 |
| 1733441400 | 29.5752 | -0.06 | -0.22 | 29.6398 | 29.66 | 29.5752 | 3584 |
| 1733355000 | 29.6398 | 0.19 | 0.63 | 29.51 | 29.65 | 29.51 | 2671 |
| 1733268600 | 29.4547 | 0.03 | 0.11 | 29.4211 | 29.47 | 29.413 | 330 |
| 1733182200 | 29.4211 | 0.23 | 0.79 | 29.1905 | 29.45 | 29.1905 | 3556 |
| 1732917840 | 29.1905 | 0.15 | 0.52 | 29.04 | 29.25 | 29.04 | 3180 |
| 1732750200 | 29.04 | -0.1 | -0.36 | 29.1447 | 29.1447 | 28.9968 | 2973 |
| 1732663800 | 29.1447 | 0.11 | 0.37 | 29.15 | 29.17 | 29.11 | 4814 |
| 1732577400 | 29.0372 | 0.1 | 0.35 | 28.9351 | 29.11 | 28.9351 | 57466 |
| 1732318200 | 28.9351 | 0.02 | 0.05 | 28.93 | 28.9699 | 28.88 | 9642 |
| 1732231800 | 28.92 | 0.1 | 0.35 | 29 | 29 | 28.74 | 4566 |
| 1732145400 | 28.82 | -0.02 | -0.05 | 28.89 | 28.89 | 28.55 | 12766 |
| 1732059000 | 28.8353 | 0.13 | 0.44 | 28.76 | 28.8353 | 28.76 | 10540 |
| 1731972600 | 28.7089 | 0.2 | 0.69 | 28.625 | 28.87 | 28.625 | 3883 |
| 1731713400 | 28.513 | -0.51 | -1.75 | 28.74 | 28.799 | 28.44 | 4836 |
| 1731627000 | 29.02 | -0.09 | -0.29 | 29.1056 | 29.1056 | 29.02 | 1621 |
| 1731540600 | 29.1056 | -0.06 | -0.22 | 29.169 | 29.22 | 29.1056 | 643 |
| 1731454200 | 29.169 | -0.01 | -0.04 | 29.18 | 29.18 | 29.12 | 881 |
| 1731367800 | 29.18 | -0.01 | -0.03 | 29.19 | 29.19 | 29.09 | 4422 |
| 1731108600 | 29.19 | 0.07 | 0.24 | 29.1205 | 29.19 | 29.11 | 2405 |
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
