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 | 0.51 | 1.57261794635 | 32.43 | 33.8079 | 30.33 | 34311 | 32.16244438 | SP |
| 4 | -1.54 | -4.46635730858 | 34.48 | 35.93 | 30.33 | 15023 | 33.31658366 | SP |
| 12 | -4.15 | -11.1889997304 | 37.09 | 38.09 | 30.33 | 11750 | 35.19177297 | SP |
| 26 | -2.18 | -6.20728929385 | 35.12 | 38.09 | 30.33 | 12826 | 35.82445507 | SP |
| 52 | 2.17 | 7.05232369191 | 30.77 | 38.09 | 29.53 | 14333 | 33.99667504 | SP |
| 156 | 5.734 | 21.0762331839 | 27.206 | 38.09 | 20.98 | 15433 | 29.85615356 | SP |
| 260 | 7.4 | 28.9741581832 | 25.54 | 38.09 | 20.98 | 12738 | 29.6006196 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 32.6479 | -1.16 | -3.43 | 33.189999 | 33.189999 | 32.119999 | 28703 |
| 1744237800 | 33.8079 | 3.01 | 9.78 | 30.64 | 33.8079 | 30.64 | 45393 |
| 1744151400 | 30.7972 | -0.52 | -1.67 | 32.39 | 32.43 | 30.7972 | 19802 |
| 1744065000 | 31.3197 | -0.11 | -0.35 | 30.33 | 31.91 | 30.33 | 42715 |
| 1743805800 | 31.43 | -2.05 | -6.13 | 32.43 | 32.52 | 31.3 | 34943 |
| 1743719400 | 33.482 | -1.59 | -4.53 | 35.069 | 35.069 | 33.482 | 7078 |
| 1743633000 | 35.069 | 0.23 | 0.67 | 34.835 | 35.069 | 34.835 | 5616 |
| 1743546600 | 34.835 | 0.07 | 0.21 | 34.7616 | 34.835 | 34.549 | 72882 |
| 1743460200 | 34.7616 | 0.19 | 0.55 | 34.21 | 34.78 | 34.21 | 2495 |
| 1743201000 | 34.5713 | -0.72 | -2.05 | 35.2954 | 35.2954 | 34.47 | 12794 |
| 1743114600 | 35.2954 | -0.1 | -0.28 | 35.3934 | 35.84 | 35.25 | 4606 |
| 1743028200 | 35.3934 | -0.43 | -1.20 | 35.8217 | 35.8217 | 35.26 | 2518 |
| 1742941800 | 35.8217 | 0.04 | 0.10 | 35.7851 | 35.93 | 35.725 | 4096 |
| 1742855400 | 35.7851 | 0.69 | 1.97 | 35.0923 | 35.7999 | 35.0923 | 2808 |
| 1742596200 | 35.0923 | -0.09 | -0.25 | 34.79 | 35.0923 | 34.79 | 1536 |
| 1742509800 | 35.18 | -0.02 | -0.05 | 34.99 | 35.4 | 34.9 | 3734 |
| 1742423400 | 35.1983 | 0.39 | 1.12 | 34.8071 | 35.4681 | 34.8071 | 2376 |
| 1742337000 | 34.8071 | -0.44 | -1.25 | 35.2493 | 35.2493 | 34.76 | 1370 |
| 1742250600 | 35.2493 | 0.25 | 0.71 | 34.96 | 35.43 | 34.96 | 2094 |
| 1741991400 | 35.0017 | 0.79 | 2.32 | 34.48 | 35.0017 | 34.48 | 2897 |
| 1741905000 | 34.2093 | -0.56 | -1.60 | 34.74 | 34.74 | 34.146 | 4401 |
| 1741818600 | 34.7647 | 0.12 | 0.34 | 34.6465 | 34.96 | 34.54 | 6396 |
| 1741732200 | 34.6465 | -0.26 | -0.75 | 34.77 | 34.97 | 34.52 | 18419 |
| 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 |
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
