Premium
Innovator US Equity Accelerated ETF Quarterly (XDSQ)
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 | -1.433 | -3.94331315355 | 36.34 | 36.65 | 34.585 | 22554 | 36.0401835 | SP |
| 4 | -2.663 | -7.08810220921 | 37.57 | 38.09 | 34.585 | 12959 | 36.68495762 | SP |
| 12 | -2.2234 | -5.98808523474 | 37.1304 | 38.09 | 34.585 | 13360 | 36.72535135 | SP |
| 26 | 1.2306 | 3.65419106555 | 33.6764 | 38.09 | 33.51 | 13320 | 36.0908956 | SP |
| 52 | 3.8274 | 12.3148303067 | 31.0796 | 38.09 | 29.53 | 13991 | 33.85034089 | SP |
| 156 | 9.2007 | 35.791615285 | 25.7063 | 38.09 | 20.98 | 15066 | 29.74663316 | SP |
| 260 | 9.367 | 36.6758026625 | 25.54 | 38.09 | 20.98 | 12700 | 29.50008936 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 34.907 | -1.14 | -3.17 | 35.52 | 35.52 | 34.585 | 4999 |
| 1741390200 | 36.0493 | 0.25 | 0.69 | 35.65 | 36.1 | 35.45 | 10525 |
| 1741303800 | 35.8024 | -0.74 | -2.01 | 36.04 | 36.17 | 35.785 | 1661 |
| 1741217400 | 36.5376 | 0.47 | 1.30 | 36.12 | 36.65 | 35.8403 | 6583 |
| 1741131000 | 36.0704 | -0.41 | -1.12 | 36.34 | 36.5 | 35.8 | 89001 |
| 1741044600 | 36.4795 | -0.71 | -1.90 | 37.315 | 37.315 | 36.375 | 28332 |
| 1740785400 | 37.1863 | 0.62 | 1.69 | 36.78 | 37.1863 | 36.5 | 4483 |
| 1740699000 | 36.57 | -0.57 | -1.53 | 37.14 | 37.45 | 36.57 | 19845 |
| 1740612600 | 37.14 | -0.08 | -0.20 | 37.2155 | 37.44 | 37.13 | 4899 |
| 1740526200 | 37.2155 | -0.16 | -0.44 | 37.5 | 37.5 | 37.02 | 3865 |
| 1740439800 | 37.3784 | -0.15 | -0.40 | 37.5302 | 37.6388 | 37.3784 | 2389 |
| 1740180600 | 37.5302 | -0.44 | -1.16 | 37.9721 | 37.9721 | 37.48 | 23093 |
| 1740094200 | 37.9721 | -0.12 | -0.31 | 38.03 | 38.03 | 37.88 | 2717 |
| 1740007800 | 38.09 | 0.18 | 0.47 | 37.9 | 38.09 | 37.9 | 5888 |
| 1739921400 | 37.91 | 0 | 0.01 | 38 | 38.01 | 37.86 | 9525 |
| 1739575800 | 37.9069 | 0.04 | 0.11 | 37.8637 | 37.94 | 37.86 | 3668 |
| 1739489400 | 37.8637 | 0.28 | 0.74 | 37.56 | 37.8637 | 37.56 | 3262 |
| 1739403000 | 37.5859 | -0.14 | -0.38 | 37.47 | 37.661 | 37.47 | 7752 |
| 1739316600 | 37.73 | 0.1 | 0.27 | 37.57 | 37.73 | 37.57 | 13741 |
| 1739230200 | 37.63 | 0.21 | 0.55 | 37.4225 | 37.68 | 37.4225 | 5308 |
| 1738971000 | 37.4225 | -0.23 | -0.61 | 37.6506 | 37.6506 | 37.372 | 2088 |
| 1738884600 | 37.6506 | 0.12 | 0.31 | 37.58 | 37.6506 | 37.4901 | 7116 |
| 1738798200 | 37.5355 | 0.11 | 0.28 | 37.43 | 37.5699 | 37.3 | 18238 |
| 1738711800 | 37.43 | 0.19 | 0.50 | 37.2425 | 37.49 | 37.23 | 8255 |
| 1738625400 | 37.2425 | -0.16 | -0.43 | 37.4043 | 37.4043 | 36.94 | 4073 |
| 1738366200 | 37.4043 | -0.13 | -0.36 | 37.5383 | 37.7472 | 37.4043 | 4389 |
| 1738279800 | 37.5383 | 0.13 | 0.35 | 37.43 | 37.6499 | 37.42 | 2864 |
| 1738193400 | 37.4073 | -0.02 | -0.06 | 37.4301 | 37.49 | 37.35 | 4107 |
| 1738107000 | 37.4301 | 0.21 | 0.58 | 37.37 | 37.5487 | 37.35 | 4694 |
| 1738020600 | 37.2157 | -0.41 | -1.10 | 36.84 | 37.25 | 36.84 | 3927 |
| 1737761400 | 37.63 | 0.06 | 0.16 | 37.6457 | 37.6999 | 37.5806 | 4514 |
| 1737675000 | 37.5709 | 0 | 0.00 | 37.5709 | 37.5709 | 37.5709 | 0 |
| 1737588600 | 37.5709 | 0.15 | 0.39 | 37.425 | 37.64 | 37.425 | 4281 |
| 1737502200 | 37.425 | 0.18 | 0.50 | 37.68 | 37.68 | 37.2001 | 10956 |
| 1737156600 | 37.24 | 0.34 | 0.91 | 37.09 | 37.2872 | 37.09 | 9048 |
| 1737070200 | 36.9037 | -0.06 | -0.15 | 37.05 | 37.05 | 36.87 | 5460 |
| 1736983800 | 36.96 | 0.66 | 1.82 | 36.2995 | 37.04 | 36.2995 | 4854 |
| 1736897400 | 36.2995 | 0.02 | 0.06 | 36.32 | 36.32 | 36.1 | 2918 |
| 1736811000 | 36.2777 | 0.03 | 0.09 | 36.05 | 36.2777 | 35.88 | 9651 |
| 1736551800 | 36.2455 | -0.48 | -1.32 | 36.44 | 36.44 | 36.1315 | 6947 |
| 1736379000 | 36.73 | 0.1 | 0.27 | 36.6316 | 36.73 | 36.4501 | 5037 |
| 1736292600 | 36.6316 | -0.32 | -0.86 | 36.9498 | 36.9498 | 36.563 | 9037 |
| 1736206200 | 36.9498 | 0.12 | 0.32 | 37.05 | 37.15 | 36.93 | 19995 |
| 1735947000 | 36.8303 | 0.41 | 1.13 | 36.62 | 36.8303 | 36.5109 | 14911 |
| 1735860600 | 36.4199 | -0.02 | -0.05 | 36.71 | 36.77 | 36.2228 | 146038 |
| 1735687800 | 36.4378 | -0.32 | -0.88 | 36.7619 | 36.94 | 36.29 | 32246 |
| 1735601400 | 36.7619 | -0.3 | -0.82 | 36.71 | 36.9236 | 36.3 | 33985 |
| 1735342200 | 37.0658 | -0.15 | -0.41 | 37.22 | 37.22 | 36.84 | 4676 |
| 1735255800 | 37.22 | 0.01 | 0.03 | 37.19 | 37.2831 | 37.17 | 9405 |
| 1735077840 | 37.21 | 0.27 | 0.73 | 37.05 | 37.21 | 37.05 | 3503 |
| 1734996600 | 36.9408 | 0.31 | 0.84 | 36.6329 | 36.9408 | 36.55 | 29109 |
| 1734737400 | 36.6329 | 0.4 | 1.11 | 35.99 | 36.906 | 35.99 | 6060 |
| 1734651000 | 36.23 | 0.05 | 0.14 | 36.18 | 36.55 | 36.18 | 10849 |
| 1734564600 | 36.18 | -0.92 | -2.47 | 37.0952 | 37.17 | 36.14 | 25046 |
| 1734478200 | 37.0952 | -0.04 | -0.09 | 37.1304 | 37.1304 | 37.02 | 1650 |
| 1734391800 | 37.1304 | 0.06 | 0.17 | 37.07 | 37.2099 | 37.07 | 6314 |
| 1734132600 | 37.0659 | -0.01 | -0.02 | 37.0719 | 37.1399 | 36.99 | 8969 |
| 1734046200 | 37.0719 | -0.03 | -0.09 | 37.1053 | 37.1053 | 36.99 | 2226 |
| 1733959800 | 37.1053 | 0.21 | 0.56 | 36.9 | 37.15 | 36.9 | 1055 |
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
