Premium
Innovator US Equity Accelerated Plus ETF October (XTOC)
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 | -0.0652 | -0.18068349351 | 36.0852 | 36.0852 | 35.8485 | 3212 | 35.92407342 | SP |
| 4 | 0.34 | 0.952914798206 | 35.68 | 36.12 | 35.36 | 2226 | 35.87637984 | SP |
| 12 | 4.5582 | 14.4880458206 | 31.4618 | 36.12 | 31.4618 | 4715 | 35.06557509 | SP |
| 26 | 2.4731 | 7.37206716567 | 33.5469 | 36.12 | 31 | 4213 | 34.38718589 | SP |
| 52 | 5.5661 | 18.2771336348 | 30.4539 | 36.12 | 28.8301 | 4787 | 33.31604001 | SP |
| 156 | 12.01 | 50.0208246564 | 24.01 | 36.12 | 23.8038 | 5004 | 29.02099647 | SP |
| 260 | 11.8 | 48.7200660611 | 24.22 | 36.12 | 19.54 | 5439 | 26.26420848 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 36.02 | -0.03 | -0.08 | 36.0498 | 36.0498 | 35.9701 | 508 |
| 1781821800 | 36.0498 | 0.19 | 0.52 | 35.8633 | 36.08 | 35.8633 | 3196 |
| 1781735400 | 35.8633 | -0.2 | -0.55 | 36.06 | 36.07 | 35.8485 | 8608 |
| 1781649000 | 36.06 | -0.03 | -0.07 | 36.0852 | 36.0852 | 36.041 | 534 |
| 1781562600 | 36.0852 | 0.27 | 0.75 | 35.8152 | 36.12 | 35.8152 | 1916 |
| 1781303400 | 35.8152 | 0.11 | 0.32 | 35.82 | 35.82 | 35.711 | 309 |
| 1781217000 | 35.7007 | 0.34 | 0.96 | 35.36 | 35.7007 | 35.36 | 1061 |
| 1781130600 | 35.36 | -0.28 | -0.79 | 35.643 | 35.643 | 35.36 | 1458 |
| 1781044200 | 35.643 | -0.09 | -0.24 | 35.73 | 35.73 | 35.425 | 602 |
| 1780957800 | 35.73 | 0.07 | 0.21 | 35.6555 | 35.81 | 35.6555 | 902 |
| 1780698600 | 35.6555 | -0.35 | -0.97 | 36.005 | 36.005 | 35.61 | 3215 |
| 1780612200 | 36.005 | 0.08 | 0.22 | 35.9247 | 36.03 | 35.9247 | 2722 |
| 1780525800 | 35.9247 | -0.07 | -0.20 | 35.76 | 35.93 | 35.76 | 10215 |
| 1780439400 | 35.995 | 0 | 0.01 | 35.9902 | 36.02 | 35.94 | 576 |
| 1780353000 | 35.9902 | 0.01 | 0.03 | 35.98 | 36.01 | 35.98 | 472 |
| 1780093800 | 35.98 | 0.05 | 0.15 | 35.97 | 36.01 | 35.94 | 2041 |
| 1780007400 | 35.925 | 0.09 | 0.25 | 35.835 | 35.95 | 35.835 | 197 |
| 1779921000 | 35.835 | 0.05 | 0.15 | 35.78 | 35.84 | 35.78 | 1881 |
| 1779834600 | 35.78 | 0.1 | 0.28 | 35.68 | 35.86 | 35.68 | 1877 |
| 1779489000 | 35.68 | 0.04 | 0.11 | 35.64 | 35.77 | 35.26 | 2272 |
| 1779402600 | 35.64 | 0.07 | 0.20 | 35.57 | 35.64 | 35.521 | 489 |
| 1779316200 | 35.57 | 0.13 | 0.37 | 35.44 | 35.63 | 35.44 | 124583 |
| 1779229800 | 35.44 | -0.1 | -0.28 | 35.54 | 35.54 | 35.44 | 834 |
| 1779143400 | 35.54 | 0.05 | 0.13 | 35.48 | 35.56 | 35.385 | 1245 |
| 1778884200 | 35.495 | -0.15 | -0.41 | 35.58 | 35.58 | 35.495 | 331 |
| 1778797800 | 35.64 | 0.11 | 0.31 | 35.5302 | 35.67 | 35.51 | 472 |
| 1778711400 | 35.5302 | 0.09 | 0.24 | 35.445 | 35.55 | 35.445 | 741 |
| 1778625000 | 35.445 | -0.02 | -0.04 | 35.46 | 35.46 | 35.44 | 1510 |
| 1778538600 | 35.46 | 0.02 | 0.04 | 35.52 | 35.52 | 35.46 | 364 |
| 1778279400 | 35.445 | 0.1 | 0.28 | 35.35 | 35.445 | 35.35 | 481 |
| 1778193000 | 35.3463 | -0.05 | -0.14 | 35.48 | 35.48 | 35.32 | 11921 |
| 1778106600 | 35.395 | 0.22 | 0.62 | 35.1757 | 35.41 | 35.1757 | 3416 |
| 1778020200 | 35.1757 | 0.14 | 0.39 | 35.26 | 35.26 | 35.14 | 1570 |
| 1777933800 | 35.04 | -0.1 | -0.27 | 35.135 | 35.14 | 35.02 | 1578 |
| 1777674600 | 35.135 | 0.09 | 0.27 | 35.1 | 35.135 | 35.1 | 187 |
| 1777588200 | 35.04 | 0.2 | 0.57 | 34.8411 | 35.08 | 34.8411 | 634 |
| 1777501800 | 34.8411 | -0.02 | -0.07 | 34.865 | 34.909 | 34.8411 | 489 |
| 1777415400 | 34.865 | -0.06 | -0.17 | 34.925 | 34.925 | 34.79 | 979 |
| 1777329000 | 34.925 | 0.05 | 0.14 | 34.94 | 34.95 | 34.85 | 882 |
| 1777069800 | 34.8771 | 0.15 | 0.43 | 34.7269 | 34.8771 | 34.7269 | 2240 |
| 1776983400 | 34.7269 | -0.1 | -0.28 | 34.825 | 34.85 | 34.67 | 1655 |
| 1776897000 | 34.825 | 0.23 | 0.68 | 34.86 | 34.86 | 34.74 | 1093 |
| 1776810600 | 34.5909 | -0.14 | -0.40 | 34.87 | 34.87 | 34.5909 | 1483 |
| 1776724200 | 34.7313 | -0.07 | -0.20 | 34.84 | 34.84 | 34.68 | 1719 |
| 1776465000 | 34.802 | 0.23 | 0.66 | 34.5727 | 34.9 | 34.5727 | 2141 |
| 1776378600 | 34.5727 | 0.05 | 0.13 | 34.5274 | 34.59 | 34.5274 | 581 |
| 1776292200 | 34.5274 | 0.15 | 0.44 | 34.5 | 34.57 | 34.44 | 1097 |
| 1776205800 | 34.3761 | 0.25 | 0.73 | 34.1275 | 34.3761 | 34.1275 | 1824 |
| 1776119400 | 34.1275 | 0.29 | 0.87 | 33.8325 | 34.1275 | 33.8301 | 3205 |
| 1775860200 | 33.8325 | -0.04 | -0.13 | 33.87 | 33.98 | 33.8325 | 3880 |
| 1775773800 | 33.8768 | 0.23 | 0.67 | 33.6503 | 33.8993 | 33.6503 | 3967 |
| 1775687400 | 33.6503 | 0.88 | 2.69 | 32.853 | 33.669 | 32.853 | 22708 |
| 1775601000 | 32.77 | -0.08 | -0.25 | 32.853 | 32.853 | 32.72 | 18778 |
| 1775514600 | 32.853 | 0.15 | 0.47 | 32.6997 | 32.853 | 32.6997 | 143 |
| 1775169000 | 32.6997 | 0.04 | 0.11 | 32.6642 | 32.6997 | 32.65 | 340 |
| 1775082600 | 32.6642 | 0.28 | 0.87 | 32.3825 | 32.7 | 32.3825 | 3511 |
| 1774996200 | 32.3825 | 0.92 | 2.93 | 31.4618 | 32.3825 | 31.4618 | 1123 |
| 1774909800 | 31.4618 | -0.11 | -0.36 | 31.5759 | 31.64 | 31.4618 | 616 |
| 1774650600 | 31.5759 | -0.56 | -1.75 | 32.1398 | 32.1398 | 31.5759 | 25 |
| 1774564200 | 32.1398 | -0.56 | -1.70 | 32.6965 | 32.6965 | 32.134999 | 168 |
| 1774477800 | 32.6965 | 0.19 | 0.59 | 32.505699 | 32.77 | 32.505699 | 200 |
| 1774391400 | 32.505699 | -0.14 | -0.44 | 32.6498 | 32.6498 | 32.46 | 96 |
| 1774305000 | 32.6498 | 0.42 | 1.32 | 32.71 | 32.71 | 32.6498 | 457 |
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.
