Premium
Innovator Equity Defined Protection ETF 2 Yr to April 2027 (TAPR)
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 | -0.0351 | -0.132753403933 | 26.44 | 26.475 | 26.33 | 237 | 26.43354015 | SP |
| 4 | 0.0337 | 0.127790923432 | 26.3712 | 26.55 | 26.28 | 1042 | 26.39385793 | SP |
| 12 | 0.8294 | 3.24294735196 | 25.5755 | 26.55 | 25.5755 | 937 | 26.2776312 | SP |
| 26 | 0.5466 | 2.11382805521 | 25.8583 | 26.55 | 25.54 | 809 | 26.07793367 | SP |
| 52 | 1.5534 | 6.25072933223 | 24.8515 | 26.55 | 24.8515 | 1004 | 25.72478106 | SP |
| 156 | -66.6051 | -71.6106870229 | 93.01 | 93.01 | 23.7 | 850 | 24.84873345 | SP |
| 260 | -66.6051 | -71.6106870229 | 93.01 | 93.01 | 23.7 | 508 | 24.84873345 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 26.4049 | -0.02 | -0.06 | 26.34 | 26.4049 | 26.34 | 190 |
| 1782167400 | 26.4203 | -0.01 | -0.05 | 26.33 | 26.4203 | 26.33 | 186 |
| 1781821800 | 26.4332 | 0.03 | 0.13 | 26.43 | 26.45 | 26.4 | 409 |
| 1781735400 | 26.4 | -0.08 | -0.28 | 26.465 | 26.47 | 26.4 | 161 |
| 1781649000 | 26.475 | 0.02 | 0.06 | 26.44 | 26.475 | 26.44 | 193 |
| 1781562600 | 26.46 | 0.05 | 0.19 | 26.55 | 26.55 | 26.46 | 771 |
| 1781303400 | 26.41 | 0.01 | 0.04 | 26.4 | 26.41 | 26.4 | 4 |
| 1781217000 | 26.4 | 0.07 | 0.27 | 26.335 | 26.4 | 26.31 | 224 |
| 1781130600 | 26.33 | -0.04 | -0.15 | 26.28 | 26.4 | 26.28 | 491 |
| 1781044200 | 26.3702 | -0 | -0.00 | 26.38 | 26.38 | 26.32 | 1734 |
| 1780957800 | 26.3713 | 0.02 | 0.08 | 26.37 | 26.4 | 26.37 | 194 |
| 1780698600 | 26.35 | -0.08 | -0.31 | 26.39 | 26.4 | 26.35 | 2588 |
| 1780612200 | 26.432 | 0 | 0.01 | 26.4 | 26.432 | 26.4 | 4 |
| 1780525800 | 26.43 | 0 | 0.00 | 26.41 | 26.43 | 26.4 | 304 |
| 1780439400 | 26.4296 | 0.01 | 0.03 | 26.35 | 26.4296 | 26.35 | 354 |
| 1780353000 | 26.4207 | -0.01 | -0.04 | 26.35 | 26.4207 | 26.35 | 1581 |
| 1780093800 | 26.4316 | 0.02 | 0.07 | 26.36 | 26.4316 | 26.36 | 1842 |
| 1780007400 | 26.412 | 0.02 | 0.07 | 26.3939 | 26.412 | 26.39 | 138 |
| 1779921000 | 26.3939 | 0.01 | 0.03 | 26.28 | 26.41 | 26.28 | 3047 |
| 1779834600 | 26.387 | 0.02 | 0.06 | 26.3712 | 26.44 | 26.3712 | 5573 |
| 1779489000 | 26.3712 | 0.02 | 0.07 | 26.3539 | 26.3712 | 26.3539 | 0 |
| 1779402600 | 26.3539 | -0.01 | -0.04 | 26.365 | 26.365 | 26.34 | 176 |
| 1779316200 | 26.365 | 0.04 | 0.13 | 26.25 | 26.39 | 26.25 | 2303 |
| 1779229800 | 26.33 | -0.01 | -0.04 | 26.34 | 26.34 | 26.33 | 0 |
| 1779143400 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1778884200 | 26.34 | -0.02 | -0.06 | 26.355 | 26.355 | 26.34 | 0 |
| 1778797800 | 26.355 | 0.01 | 0.04 | 26.345 | 26.355 | 26.345 | 0 |
| 1778711400 | 26.345 | 0.02 | 0.09 | 26.32 | 26.35 | 26.32 | 2630 |
| 1778625000 | 26.32 | -0.02 | -0.06 | 26.24 | 26.32 | 26.24 | 151 |
| 1778538600 | 26.335 | 0.01 | 0.02 | 26.33 | 26.335 | 26.33 | 0 |
| 1778279400 | 26.33 | 0.03 | 0.11 | 26.3 | 26.33 | 26.3 | 0 |
| 1778193000 | 26.3 | -0.01 | -0.02 | 26.48 | 26.48 | 26.3 | 2414 |
| 1778106600 | 26.305 | 0.04 | 0.13 | 26.27 | 26.305 | 26.27 | 228 |
| 1778020200 | 26.27 | 0.04 | 0.15 | 26.23 | 26.27 | 26.23 | 95 |
| 1777933800 | 26.23 | -0.04 | -0.13 | 26.34 | 26.34 | 26.2 | 6316 |
| 1777674600 | 26.265 | 0.01 | 0.04 | 26.255 | 26.3099 | 26.25 | 3009 |
| 1777588200 | 26.255 | 0.06 | 0.23 | 26.195 | 26.255 | 26.195 | 45 |
| 1777501800 | 26.195 | -0.01 | -0.04 | 26.205 | 26.205 | 26.195 | 0 |
| 1777415400 | 26.205 | -0.02 | -0.08 | 26.225 | 26.225 | 26.205 | 0 |
| 1777329000 | 26.225 | 0.02 | 0.06 | 26.21 | 26.225 | 26.18 | 4208 |
| 1777069800 | 26.21 | 0.03 | 0.10 | 26.185 | 26.21 | 26.185 | 3 |
| 1776983400 | 26.185 | -0.02 | -0.06 | 26.2 | 26.2 | 26.185 | 0 |
| 1776897000 | 26.2 | 0.04 | 0.15 | 26.16 | 26.22 | 26.16 | 1440 |
| 1776810600 | 26.16 | -0.03 | -0.10 | 26.185 | 26.22 | 26.14 | 6828 |
| 1776724200 | 26.185 | -0.02 | -0.08 | 26.205 | 26.205 | 26.185 | 45 |
| 1776465000 | 26.205 | 0.06 | 0.25 | 26.14 | 26.22 | 26.14 | 1056 |
| 1776378600 | 26.14 | 0.02 | 0.06 | 26.125 | 26.14 | 26.125 | 0 |
| 1776292200 | 26.125 | 0.02 | 0.08 | 26.105 | 26.125 | 26.105 | 0 |
| 1776205800 | 26.105 | 0.05 | 0.21 | 26.12 | 26.12 | 26.06 | 275 |
| 1776119400 | 26.05 | 0.05 | 0.17 | 26.005 | 26.05 | 26.005 | 0 |
| 1775860200 | 26.005 | 0 | 0.00 | 26.005 | 26.005 | 26.005 | 0 |
| 1775773800 | 26.005 | 0.04 | 0.15 | 25.965 | 26.005 | 25.965 | 0 |
| 1775687400 | 25.965 | 0.14 | 0.55 | 25.8225 | 25.98 | 25.8225 | 100 |
| 1775601000 | 25.8225 | 0.01 | 0.04 | 25.8129 | 25.8225 | 25.8129 | 0 |
| 1775514600 | 25.8129 | 0.02 | 0.07 | 25.795 | 25.8129 | 25.78 | 488 |
| 1775169000 | 25.795 | 0.02 | 0.07 | 25.7771 | 25.795 | 25.77 | 200 |
| 1775082600 | 25.7771 | 0.05 | 0.20 | 25.7265 | 25.85 | 25.7265 | 1597 |
| 1774996200 | 25.7265 | 0.15 | 0.59 | 25.5755 | 25.7265 | 25.5755 | 0 |
| 1774909800 | 25.5755 | -0 | -0.01 | 25.579 | 25.64 | 25.5755 | 2067 |
| 1774650600 | 25.579 | -0.08 | -0.32 | 25.6624 | 25.6624 | 25.54 | 8043 |
| 1774564200 | 25.6624 | -0.1 | -0.40 | 25.7651 | 25.7651 | 25.6624 | 450 |
| 1774477800 | 25.7651 | 0.05 | 0.19 | 25.7167 | 25.7651 | 25.7167 | 0 |
| 1774391400 | 25.7167 | -0.04 | -0.17 | 25.7595 | 25.7595 | 25.7167 | 0 |
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.
