Premium
Innovator US Equity 10 Buffer ETF Quarterly (ZALT)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.165125495376 | 30.28 | 30.31 | 29.9956 | 178747 | 30.16931554 | SP |
| 4 | 0.35 | 1.17135207497 | 29.88 | 30.31 | 29.65 | 159984 | 30.08124436 | SP |
| 12 | 0.55 | 1.85309973046 | 29.68 | 30.31 | 29.6071 | 142764 | 29.99567158 | SP |
| 26 | 2.02 | 7.16058135413 | 28.21 | 30.31 | 27.86 | 136835 | 29.40306105 | SP |
| 52 | 3.26 | 12.0875046348 | 26.97 | 30.31 | 26.9 | 96217 | 28.92137799 | SP |
| 156 | 4.61 | 17.993754879 | 25.62 | 30.31 | 25.285 | 82217 | 28.5634071 | SP |
| 260 | 4.61 | 17.993754879 | 25.62 | 30.31 | 25.285 | 82217 | 28.5634071 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 30.23 | -0.01 | -0.03 | 30.25 | 30.3 | 30.16 | 77720 |
| 1738884600 | 30.24 | -0.02 | -0.07 | 30.24 | 30.28 | 30.22 | 68466 |
| 1738798200 | 30.26 | 0.04 | 0.13 | 30.21 | 30.26 | 30.13 | 56317 |
| 1738711800 | 30.22 | 0.08 | 0.27 | 30.15 | 30.25 | 30.0964 | 115111 |
| 1738625400 | 30.14 | -0.04 | -0.13 | 30.05 | 30.15 | 29.9956 | 553982 |
| 1738366200 | 30.18 | -0.07 | -0.23 | 30.28 | 30.31 | 30.14 | 84818 |
| 1738279800 | 30.25 | 0.04 | 0.13 | 30.23 | 30.3004 | 30.1536 | 224723 |
| 1738193400 | 30.21 | 0.05 | 0.17 | 30.2 | 30.2111 | 30.14 | 102644 |
| 1738107000 | 30.16 | 0.01 | 0.03 | 30.12 | 30.23 | 30.12 | 105655 |
| 1738020600 | 30.15 | -0.11 | -0.36 | 30.21 | 30.21 | 30.05 | 230001 |
| 1737761400 | 30.26 | 0.06 | 0.20 | 30.25 | 30.2997 | 30.2043 | 70307 |
| 1737675000 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1737588600 | 30.2 | 0.02 | 0.07 | 30.18 | 30.2475 | 30.1682 | 59379 |
| 1737502200 | 30.18 | 0.11 | 0.37 | 30.1192 | 30.18 | 30.07 | 174057 |
| 1737156600 | 30.07 | 0.03 | 0.10 | 30.1 | 30.12 | 30.0293 | 59526 |
| 1737070200 | 30.04 | 0.03 | 0.08 | 30.04 | 30.06 | 29.95 | 280026 |
| 1736983800 | 30.0148 | 0.19 | 0.65 | 29.82 | 30.04 | 29.82 | 102736 |
| 1736897400 | 29.82 | 0.03 | 0.10 | 29.79 | 29.8497 | 29.7367 | 67867 |
| 1736811000 | 29.79 | 0.02 | 0.07 | 29.67 | 29.79 | 29.65 | 215660 |
| 1736551800 | 29.77 | -0.18 | -0.58 | 29.8 | 29.8383 | 29.69 | 288293 |
| 1736379000 | 29.945 | 0.08 | 0.26 | 29.9 | 30.2837 | 29.81 | 527257 |
| 1736292600 | 29.8667 | -0.13 | -0.44 | 29.97 | 30.0492 | 29.8301 | 261899 |
| 1736206200 | 30 | 0.08 | 0.27 | 30.02 | 30.05 | 29.9484 | 147790 |
| 1735947000 | 29.92 | 0.09 | 0.30 | 29.85 | 29.95 | 29.81 | 137984 |
| 1735860600 | 29.8299 | 0.07 | 0.23 | 29.89 | 30.095 | 29.66 | 597314 |
| 1735687800 | 29.76 | -0.19 | -0.63 | 29.99 | 30.0134 | 29.7393 | 381764 |
| 1735601400 | 29.95 | -0.17 | -0.56 | 29.91 | 30.0457 | 29.7354 | 67269 |
| 1735342200 | 30.12 | -0.07 | -0.22 | 30.18 | 30.18 | 29.9845 | 17233 |
| 1735255800 | 30.1855 | 0.06 | 0.18 | 30.12 | 30.23 | 30.12 | 37422 |
| 1735077840 | 30.13 | 0.12 | 0.40 | 30.02 | 30.18 | 30.02 | 26400 |
| 1734996600 | 30.01 | 0.1 | 0.33 | 29.91 | 30.08 | 29.9 | 63115 |
| 1734737400 | 29.91 | 0.1 | 0.34 | 29.73 | 30.05 | 29.72 | 48756 |
| 1734651000 | 29.81 | 0.01 | 0.04 | 29.88 | 29.908 | 29.78 | 186108 |
| 1734564600 | 29.7981 | -0.33 | -1.10 | 30.14 | 30.1698 | 29.7981 | 41205 |
| 1734478200 | 30.13 | -0.05 | -0.16 | 30.13 | 30.15 | 30.07 | 37765 |
| 1734391800 | 30.1785 | 0.12 | 0.39 | 30.14 | 30.1899 | 30.0801 | 128550 |
| 1734132600 | 30.06 | -0.02 | -0.07 | 30.11 | 30.1534 | 30.04 | 765434 |
| 1734046200 | 30.08 | 0.01 | 0.03 | 30.061 | 30.1499 | 30.061 | 19137 |
| 1733959800 | 30.07 | 0.02 | 0.07 | 30.11 | 30.1299 | 29.775 | 40783 |
| 1733873400 | 30.05 | -0.01 | -0.03 | 30.1008 | 30.1008 | 30.0201 | 47721 |
| 1733787000 | 30.06 | 0.02 | 0.07 | 30.1 | 30.11 | 30.0207 | 591752 |
| 1733527800 | 30.04 | -0.04 | -0.13 | 30.04 | 30.1099 | 30.0399 | 80656 |
| 1733441400 | 30.08 | 0 | 0.00 | 30.09 | 30.09 | 30.0101 | 28957 |
| 1733355000 | 30.08 | 0.04 | 0.13 | 30.11 | 30.11 | 30 | 31250 |
| 1733268600 | 30.04 | 0.07 | 0.23 | 29.97 | 30.05 | 29.97 | 47065 |
| 1733182200 | 29.97 | -0.03 | -0.10 | 30.02 | 30.0396 | 29.9576 | 46438 |
| 1732917840 | 30 | 0.09 | 0.30 | 29.9 | 30.013 | 29.9 | 4015 |
| 1732750200 | 29.91 | -0.03 | -0.10 | 29.98 | 29.98 | 29.8701 | 26317 |
| 1732663800 | 29.94 | 0.08 | 0.27 | 29.89 | 29.96 | 29.8801 | 41538 |
| 1732577400 | 29.86 | 0.06 | 0.20 | 29.915 | 29.9432 | 29.86 | 51274 |
| 1732318200 | 29.8 | 0.04 | 0.13 | 29.8 | 29.86 | 29.78 | 38137 |
| 1732231800 | 29.76 | 0.02 | 0.07 | 29.79 | 29.85 | 29.6675 | 96126 |
| 1732145400 | 29.74 | -0.03 | -0.10 | 29.76 | 29.78 | 29.66 | 30471 |
| 1732059000 | 29.77 | 0.04 | 0.13 | 29.67 | 29.78 | 29.6358 | 74318 |
| 1731972600 | 29.73 | 0.08 | 0.27 | 29.67 | 29.742511 | 29.66 | 22616 |
| 1731713400 | 29.6492 | -0.11 | -0.37 | 29.68 | 29.73 | 29.6071 | 32475 |
| 1731627000 | 29.76 | -0.08 | -0.27 | 29.85 | 29.8599 | 29.76 | 35775 |
| 1731540600 | 29.84 | 0.05 | 0.18 | 29.77 | 29.86 | 29.76 | 21815 |
| 1731454200 | 29.7851 | 0.02 | 0.05 | 29.77 | 29.85 | 29.73 | 39403 |
| 1731367800 | 29.77 | -0.05 | -0.17 | 29.84 | 29.94 | 29.76 | 9787 |
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
