Premium
Innovator Us Equity Accelerated Plus ETF January (XTJA)
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 | -1.4395 | -5.18449154526 | 27.7655 | 27.7655 | 26.36 | 9319 | 26.87816406 | SP |
| 4 | -2.0776 | -7.31456575927 | 28.4036 | 28.687 | 26.36 | 4012 | 27.37961977 | SP |
| 12 | -1.314 | -4.75397973951 | 27.64 | 28.687 | 26.36 | 4820 | 27.73088901 | SP |
| 26 | -0.6592 | -2.44282050902 | 26.9852 | 28.687 | 26.36 | 4681 | 27.57689268 | SP |
| 52 | 0.8566 | 3.36325158818 | 25.4694 | 28.687 | 24.951 | 5394 | 26.7407423 | SP |
| 156 | 4.464 | 20.418991858 | 21.862 | 28.687 | 18.3457 | 5493 | 23.86656066 | SP |
| 260 | 1.476 | 5.93963782696 | 24.85 | 28.687 | 18.3457 | 5853 | 23.84188879 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 26.326 | -0.41 | -1.54 | 26.7367 | 26.7367 | 26.326 | 750 |
| 1741818600 | 26.7367 | 0.11 | 0.43 | 26.623 | 26.83 | 26.55 | 870 |
| 1741732200 | 26.623 | -0.18 | -0.69 | 26.8078 | 26.8078 | 26.36 | 1390 |
| 1741645800 | 26.8078 | -0.69 | -2.49 | 27.4934 | 27.4934 | 26.75 | 38924 |
| 1741390200 | 27.4934 | 0.16 | 0.60 | 27.3289 | 27.51 | 27.13 | 4722 |
| 1741303800 | 27.3289 | -0.44 | -1.57 | 27.7655 | 27.7655 | 27.3 | 691 |
| 1741217400 | 27.7655 | 0.27 | 0.99 | 27.4929 | 27.7655 | 27.48 | 1237 |
| 1741131000 | 27.4929 | -0.25 | -0.90 | 27.742 | 27.84 | 27.37 | 3302 |
| 1741044600 | 27.742 | -0.4 | -1.44 | 28.1459 | 28.1459 | 27.742 | 1100 |
| 1740785400 | 28.1459 | 0.32 | 1.13 | 27.81 | 28.1459 | 27.78 | 2690 |
| 1740699000 | 27.8302 | -0.33 | -1.18 | 28.163 | 28.2 | 27.8302 | 417 |
| 1740612600 | 28.163 | 0 | 0.01 | 28.1598 | 28.33 | 28.0752 | 2769 |
| 1740526200 | 28.1598 | -0.09 | -0.32 | 28.2505 | 28.2505 | 28.04 | 8873 |
| 1740439800 | 28.2505 | -0.04 | -0.14 | 28.29 | 28.4 | 28.24 | 540 |
| 1740180600 | 28.29 | -0.33 | -1.15 | 28.6192 | 28.6192 | 28.29 | 1193 |
| 1740094200 | 28.6192 | -0.07 | -0.24 | 28.687 | 28.687 | 28.51 | 3294 |
| 1740007800 | 28.687 | 0.09 | 0.30 | 28.6 | 28.687 | 28.6 | 330 |
| 1739921400 | 28.6 | -0.03 | -0.09 | 28.58 | 28.6 | 28.55 | 2253 |
| 1739575800 | 28.6263 | 0.06 | 0.21 | 28.5655 | 28.6263 | 28.5655 | 244 |
| 1739489400 | 28.5655 | 0.16 | 0.57 | 28.4036 | 28.59 | 28.4036 | 1392 |
| 1739403000 | 28.4036 | -0.01 | -0.02 | 28.41 | 28.42 | 28.35 | 327 |
| 1739316600 | 28.41 | -0.04 | -0.15 | 28.4532 | 28.48 | 28.41 | 2531 |
| 1739230200 | 28.4532 | 0.11 | 0.40 | 28.3401 | 28.4532 | 28.3401 | 1014 |
| 1738971000 | 28.3401 | -0.18 | -0.63 | 28.5184 | 28.5184 | 28.3401 | 481 |
| 1738884600 | 28.5184 | 0.15 | 0.52 | 28.37 | 28.5184 | 28.37 | 254 |
| 1738798200 | 28.37 | 0.02 | 0.07 | 28.3494 | 28.37 | 28.33 | 2624 |
| 1738711800 | 28.3494 | 0.15 | 0.53 | 28.1992 | 28.3494 | 28.1992 | 393 |
| 1738625400 | 28.1992 | -0.14 | -0.49 | 28.3385 | 28.3385 | 28.06 | 1301 |
| 1738366200 | 28.3385 | -0.09 | -0.32 | 28.4294 | 28.4294 | 28.3385 | 171 |
| 1738279800 | 28.4294 | 0.09 | 0.31 | 28.3422 | 28.4294 | 28.3422 | 159 |
| 1738193400 | 28.3422 | -0.05 | -0.19 | 28.395 | 28.395 | 28.22 | 10422 |
| 1738107000 | 28.395 | 0.19 | 0.66 | 28.2078 | 28.395 | 28.2078 | 10489 |
| 1738020600 | 28.2078 | -0.28 | -0.98 | 28.4873 | 28.4873 | 28.2078 | 15 |
| 1737761400 | 28.4873 | 0.05 | 0.18 | 28.47 | 28.54 | 28.4488 | 1344 |
| 1737675000 | 28.4358 | 0 | 0.00 | 28.4358 | 28.4358 | 28.4358 | 0 |
| 1737588600 | 28.4358 | 0.07 | 0.25 | 28.3644 | 28.55 | 28.3644 | 3412 |
| 1737502200 | 28.3644 | 0.17 | 0.62 | 28.1904 | 28.37 | 28.1904 | 2868 |
| 1737156600 | 28.1904 | 0.18 | 0.64 | 28.0102 | 28.2399 | 28.0102 | 443 |
| 1737070200 | 28.0102 | -0.01 | -0.05 | 28.0246 | 28.0246 | 28.0102 | 128 |
| 1736983800 | 28.0246 | 0.42 | 1.53 | 27.602 | 28.0246 | 27.602 | 2998 |
| 1736897400 | 27.602 | 0.03 | 0.10 | 27.5731 | 27.65 | 27.5731 | 2796 |
| 1736811000 | 27.5731 | 0.03 | 0.12 | 27.5414 | 27.5999 | 27.37 | 5711 |
| 1736551800 | 27.5414 | -0.32 | -1.15 | 27.8 | 27.8 | 27.53 | 2554 |
| 1736379000 | 27.8606 | 0.04 | 0.13 | 27.78 | 27.8606 | 27.78 | 1063 |
| 1736292600 | 27.8231 | -0.23 | -0.82 | 28.053 | 28.053 | 27.74 | 5350 |
| 1736206200 | 28.053 | 0.1 | 0.36 | 28.05 | 28.18 | 27.99 | 9068 |
| 1735947000 | 27.9513 | 0.26 | 0.93 | 27.6926 | 27.9527 | 27.6926 | 1676 |
| 1735860600 | 27.6926 | -0.08 | -0.29 | 27.7745 | 27.85 | 27.58 | 58360 |
| 1735687800 | 27.7745 | 0.04 | 0.16 | 27.73 | 27.8012 | 27.69 | 9975 |
| 1735601400 | 27.73 | -0.01 | -0.04 | 27.74 | 27.765 | 27.72 | 3726 |
| 1735342200 | 27.74 | 0.01 | 0.04 | 27.7278 | 27.74 | 27.72 | 490 |
| 1735255800 | 27.7278 | -0.06 | -0.22 | 27.75 | 27.7601 | 27.711 | 2840 |
| 1735077840 | 27.79 | 0 | 0.00 | 27.79 | 27.79 | 27.74 | 5066 |
| 1734996600 | 27.79 | 0.05 | 0.16 | 27.7446 | 27.79 | 27.7 | 8690 |
| 1734737400 | 27.7446 | 0.07 | 0.25 | 27.65 | 27.7531 | 27.65 | 20055 |
| 1734651000 | 27.6757 | 0.04 | 0.13 | 27.64 | 27.7085 | 27.64 | 5267 |
| 1734564600 | 27.64 | -0.09 | -0.34 | 27.7349 | 27.76 | 27.64 | 3408 |
| 1734478200 | 27.7349 | 0 | 0.00 | 27.7339 | 27.7349 | 27.68 | 2248 |
| 1734391800 | 27.7339 | 0.02 | 0.09 | 27.7102 | 27.75 | 27.68 | 520 |
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
