Premium
Innovator Equity Managed Floor ETF (SFLR)
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 | 0.16 | 0.41504539559 | 38.55 | 39 | 38.22 | 282028 | 38.63531072 | SP |
| 4 | 0.37 | 0.965049556599 | 38.34 | 40.12 | 37.4298 | 245676 | 38.29671111 | SP |
| 12 | 2.45 | 6.75675675676 | 36.26 | 40.12 | 36.26 | 341081 | 37.97686151 | SP |
| 26 | 1.66 | 4.48043184885 | 37.05 | 40.12 | 34.685 | 318841 | 37.22659941 | SP |
| 52 | 5.04 | 14.9688149688 | 33.67 | 40.12 | 33.49 | 262608 | 36.67300942 | SP |
| 156 | 12.89 | 49.9225406662 | 25.82 | 40.12 | 24.81 | 167821 | 33.91114434 | SP |
| 260 | 15.97 | 70.2286719437 | 22.74 | 40.12 | 22.5254 | 140516 | 33.70923084 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 38.81 | 0.21 | 0.54 | 38.61 | 38.9099 | 38.61 | 199762 |
| 1783031400 | 38.6 | -0.01 | -0.03 | 38.81 | 39 | 38.38 | 239328 |
| 1782945000 | 38.61 | 0.03 | 0.08 | 38.44 | 38.76 | 38.35 | 388827 |
| 1782858600 | 38.58 | 0.18 | 0.47 | 38.55 | 38.7 | 38.22 | 300194 |
| 1782772200 | 38.4 | 0.44 | 1.16 | 38.09 | 38.485 | 37.905 | 216058 |
| 1782513000 | 37.96 | -0.04 | -0.11 | 37.9 | 38.23 | 37.795 | 230965 |
| 1782426600 | 38 | -0.04 | -0.11 | 38.44 | 38.44 | 37.8247 | 602371 |
| 1782340200 | 38.04 | -0.05 | -0.13 | 38.2 | 38.36 | 37.95 | 162290 |
| 1782253800 | 38.09 | -0.38 | -0.99 | 38.19 | 38.43 | 37.98 | 186261 |
| 1782167400 | 38.47 | -0.17 | -0.44 | 38.55 | 38.95 | 38.47 | 141345 |
| 1781821800 | 38.64 | 0.43 | 1.13 | 38.8 | 38.85 | 38.4025 | 183855 |
| 1781735400 | 38.21 | -0.41 | -1.06 | 38.69 | 38.98 | 38.1601 | 182596 |
| 1781649000 | 38.62 | -0.18 | -0.46 | 38.74 | 38.8199 | 38.56 | 182262 |
| 1781562600 | 38.8 | 0.56 | 1.46 | 39.13 | 40.12 | 38.65 | 167341 |
| 1781303400 | 38.24 | 0.13 | 0.34 | 38.15 | 38.6 | 38.055 | 159020 |
| 1781217000 | 38.11 | 0.51 | 1.36 | 37.79 | 38.2683 | 37.5461 | 246984 |
| 1781130600 | 37.6 | -0.57 | -1.49 | 37.99 | 38.18 | 37.5863 | 258329 |
| 1781044200 | 38.17 | -0.2 | -0.52 | 38.34 | 38.8 | 37.4298 | 374381 |
| 1780957800 | 38.37 | 0.22 | 0.58 | 38.52 | 38.52 | 38.16 | 452430 |
| 1780698600 | 38.15 | -0.96 | -2.45 | 38.63 | 38.77 | 38.05 | 260835 |
| 1780612200 | 39.11 | 0.24 | 0.62 | 38.85 | 39.38 | 38.7391 | 217994 |
| 1780525800 | 38.87 | -0.15 | -0.38 | 38.87 | 39.087 | 38.87 | 268453 |
| 1780439400 | 39.02 | 0.06 | 0.15 | 38.84 | 39.11 | 38.84 | 182862 |
| 1780353000 | 38.96 | 0.08 | 0.21 | 38.76 | 39.64 | 37.4 | 372605 |
| 1780093800 | 38.88 | 0.15 | 0.39 | 38.93 | 39.63 | 38.66 | 368651 |
| 1780007400 | 38.73 | 0.13 | 0.34 | 38.49 | 38.805 | 38.49 | 217312 |
| 1779921000 | 38.6 | 0.06 | 0.16 | 38.47 | 38.695 | 38.454 | 208551 |
| 1779834600 | 38.54 | 0.21 | 0.55 | 38.56 | 39.3 | 38.34 | 454643 |
| 1779489000 | 38.33 | 0.16 | 0.42 | 38.22 | 38.45 | 38.22 | 233505 |
| 1779402600 | 38.17 | 0.08 | 0.21 | 37.95 | 38.22 | 37.85 | 399893 |
| 1779316200 | 38.09 | 0.35 | 0.93 | 37.91 | 38.145 | 37.74 | 5981492 |
| 1779229800 | 37.74 | -0.13 | -0.34 | 37.87 | 37.9 | 37.54 | 268290 |
| 1779143400 | 37.87 | -0.02 | -0.05 | 37.8 | 38.32 | 37.4 | 201874 |
| 1778884200 | 37.89 | -0.2 | -0.53 | 38.05 | 38.06 | 37.785 | 227411 |
| 1778797800 | 38.09 | 0.17 | 0.45 | 37.98 | 38.13 | 37.97 | 177676 |
| 1778711400 | 37.92 | 0.2 | 0.54 | 37.83 | 37.9599 | 37.675 | 564129 |
| 1778625000 | 37.715 | 0.03 | 0.07 | 37.46 | 37.765 | 37.01 | 103581 |
| 1778538600 | 37.69 | 0.03 | 0.08 | 37.5 | 37.816375 | 37.5 | 195188 |
| 1778279400 | 37.66 | -0.12 | -0.32 | 37.67 | 37.775 | 37.57 | 176064 |
| 1778193000 | 37.78 | 0.23 | 0.60 | 37.64 | 37.78 | 37.41 | 166609 |
| 1778106600 | 37.555 | 0.23 | 0.60 | 37.4 | 37.57 | 37.39 | 169126 |
| 1778020200 | 37.33 | 0.35 | 0.95 | 37.36 | 37.36 | 37.15 | 138019 |
| 1777933800 | 36.98 | -0.04 | -0.11 | 37 | 37.1499 | 36.92 | 316752 |
| 1777674600 | 37.02 | 0.15 | 0.41 | 36.97 | 37.31 | 36.97 | 399560 |
| 1777588200 | 36.87 | 0.37 | 1.01 | 36.83 | 37.005 | 36.62 | 159480 |
| 1777501800 | 36.5 | -0.14 | -0.38 | 36.51 | 36.66 | 36.5 | 76613 |
| 1777415400 | 36.64 | -0.06 | -0.16 | 36.5 | 36.7 | 36.42 | 97183 |
| 1777329000 | 36.7 | -0.01 | -0.03 | 36.68 | 36.7789 | 36.64 | 157476 |
| 1777069800 | 36.71 | 0.17 | 0.47 | 36.54 | 36.72 | 36.51 | 179656 |
| 1776983400 | 36.54 | -0.09 | -0.25 | 36.34 | 36.62 | 36.34 | 197681 |
| 1776897000 | 36.63 | 0.21 | 0.58 | 36.57 | 36.99 | 36.5107 | 145142 |
| 1776810600 | 36.42 | -0.14 | -0.38 | 36.49 | 36.587 | 36.3601 | 278924 |
| 1776724200 | 36.56 | 0.05 | 0.14 | 36.54 | 36.62 | 36.49 | 165438 |
| 1776465000 | 36.51 | -0.03 | -0.08 | 36.44 | 36.63 | 36.44 | 166548 |
| 1776378600 | 36.54 | 0.02 | 0.05 | 36.58 | 36.58 | 36.45 | 242207 |
| 1776292200 | 36.52 | 0.14 | 0.38 | 36.37 | 36.52 | 36.37 | 155166 |
| 1776205800 | 36.38 | 0.12 | 0.33 | 36.26 | 36.45 | 36.26 | 274452 |
| 1776119400 | 36.26 | 0.03 | 0.08 | 36.2 | 36.33 | 36.17 | 145657 |
| 1775860200 | 36.23 | 0.03 | 0.08 | 36.25 | 36.265 | 36.17 | 134705 |
| 1775773800 | 36.2 | 0.03 | 0.08 | 36.05 | 36.225 | 36.05 | 397733 |
| 1775687400 | 36.17 | 0.36 | 1.01 | 36.42 | 36.47 | 35.54 | 407656 |
| 1775601000 | 35.81 | 0.02 | 0.06 | 35.72 | 35.81 | 35.53 | 225793 |
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.
