Premium
Innovator Equity Defined Protection ETF 1 Yr August (ZAUG)
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 | 0.037 | 0.147099749533 | 25.153 | 25.2055 | 25.1 | 1987 | 25.15022074 | SP |
| 4 | 0.24 | 0.961923847695 | 24.95 | 25.2055 | 24.655 | 2513 | 25.05003079 | SP |
| 12 | 0.36 | 1.44985904148 | 24.83 | 25.2055 | 24.655 | 5362 | 24.90839997 | SP |
| 26 | 1.05 | 4.34962717481 | 24.14 | 25.2055 | 24.11 | 17308 | 24.49830863 | SP |
| 52 | 1.04 | 4.30641821946 | 24.15 | 25.2625 | 23.83 | 29356 | 24.26387628 | SP |
| 156 | 1.04 | 4.30641821946 | 24.15 | 25.2625 | 23.83 | 29356 | 24.26387628 | SP |
| 260 | 1.04 | 4.30641821946 | 24.15 | 25.2625 | 23.83 | 29356 | 24.26387628 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 25.19 | -0.02 | -0.06 | 25.2055 | 25.23 | 25.19 | 6360 |
| 1739489400 | 25.2055 | 0.06 | 0.25 | 25.1435 | 25.2055 | 25.1435 | 886 |
| 1739403000 | 25.1435 | -0.01 | -0.06 | 25.158 | 25.1731 | 25.13 | 4077 |
| 1739316600 | 25.158 | -0 | -0.00 | 25.159 | 25.159 | 25.13 | 3767 |
| 1739230200 | 25.159 | 0.06 | 0.24 | 25.1 | 25.159 | 25.1 | 165 |
| 1738971000 | 25.1 | -0.05 | -0.21 | 25.153 | 25.16 | 25.1 | 1042 |
| 1738884600 | 25.153 | 0.03 | 0.12 | 25.1229 | 25.153 | 25.1229 | 1413 |
| 1738798200 | 25.1229 | 0.01 | 0.04 | 25.1131 | 25.1229 | 25.09 | 3391 |
| 1738711800 | 25.1131 | 0.04 | 0.15 | 25.076 | 25.13 | 25.076 | 1872 |
| 1738625400 | 25.076 | -0.04 | -0.15 | 25.1139 | 25.1139 | 25.0002 | 3495 |
| 1738366200 | 25.1139 | 0.46 | 1.86 | 24.655 | 25.13 | 24.655 | 2395 |
| 1738279800 | 24.655 | -0.44 | -1.77 | 25.0987 | 25.12 | 24.655 | 6750 |
| 1738193400 | 25.0987 | -0.02 | -0.10 | 25.1234 | 25.1234 | 25.09 | 2211 |
| 1738107000 | 25.1234 | 0.05 | 0.22 | 25.0687 | 25.1234 | 25.0687 | 206 |
| 1738020600 | 25.0687 | -0.07 | -0.30 | 25.13 | 25.13 | 25.041 | 6232 |
| 1737761400 | 25.143 | 0.02 | 0.10 | 25.1388 | 25.147 | 25.12 | 5798 |
| 1737675000 | 25.1187 | 0 | 0.00 | 25.1187 | 25.1187 | 25.1187 | 0 |
| 1737588600 | 25.1187 | 0.02 | 0.08 | 25.1 | 25.13 | 25.1 | 2157 |
| 1737502200 | 25.0995 | 0.06 | 0.25 | 25.0372 | 25.0995 | 25.0372 | 401 |
| 1737156600 | 25.0372 | 0.09 | 0.35 | 24.95 | 25.0372 | 24.95 | 79 |
| 1737070200 | 24.95 | -0.04 | -0.18 | 24.9942 | 25.019 | 24.77 | 6723 |
| 1736983800 | 24.9942 | 0.14 | 0.56 | 24.8558 | 24.9942 | 24.8558 | 2465 |
| 1736897400 | 24.8558 | 0.02 | 0.06 | 24.84 | 24.91 | 24.84 | 3685 |
| 1736811000 | 24.84 | -0.01 | -0.04 | 24.849 | 24.849 | 24.78 | 3086 |
| 1736551800 | 24.849 | -0.09 | -0.34 | 24.9343 | 24.9343 | 24.82 | 141536 |
| 1736379000 | 24.9343 | 0.02 | 0.08 | 24.9 | 24.9343 | 24.89 | 881 |
| 1736292600 | 24.9143 | -0.06 | -0.24 | 24.9749 | 24.9749 | 24.91 | 7223 |
| 1736206200 | 24.9749 | 0.03 | 0.14 | 24.9403 | 24.99 | 24.9403 | 1372 |
| 1735947000 | 24.9403 | 0.08 | 0.30 | 24.865 | 24.9403 | 24.73 | 11876 |
| 1735860600 | 24.865 | -0.01 | -0.06 | 24.8793 | 24.925 | 24.83 | 3289 |
| 1735687800 | 24.8793 | -0.02 | -0.10 | 24.9034 | 24.905 | 24.86 | 1897 |
| 1735601400 | 24.9034 | -0.04 | -0.16 | 24.9444 | 24.9444 | 24.8701 | 5892 |
| 1735342200 | 24.9444 | -0.04 | -0.18 | 24.9889 | 24.9889 | 24.891 | 3336 |
| 1735255800 | 24.9889 | 0.01 | 0.06 | 24.95 | 24.99 | 24.95 | 267 |
| 1735077840 | 24.9751 | 0.06 | 0.22 | 24.95 | 24.9751 | 24.93 | 2476 |
| 1734996600 | 24.9194 | 0.03 | 0.12 | 24.8896 | 24.9194 | 24.8896 | 169 |
| 1734737400 | 24.8896 | 0.07 | 0.29 | 24.8178 | 24.91 | 24.8178 | 3387 |
| 1734651000 | 24.8178 | -0.03 | -0.11 | 24.8452 | 24.8452 | 24.8178 | 134 |
| 1734564600 | 24.8452 | -0.13 | -0.52 | 24.9743 | 24.9743 | 24.8452 | 0 |
| 1734478200 | 24.9743 | -0.01 | -0.02 | 24.9793 | 24.98 | 24.94 | 1735 |
| 1734391800 | 24.9793 | 0.01 | 0.05 | 24.9675 | 24.9793 | 24.96 | 574 |
| 1734132600 | 24.9675 | 0 | 0.01 | 24.9651 | 24.9764 | 24.9651 | 304 |
| 1734046200 | 24.9651 | -0.02 | -0.08 | 24.9852 | 25 | 24.951 | 2495 |
| 1733959800 | 24.9852 | 0.04 | 0.14 | 24.9501 | 24.9852 | 24.9501 | 394 |
| 1733873400 | 24.9501 | -0.01 | -0.04 | 24.96 | 24.98 | 24.92 | 4389 |
| 1733787000 | 24.96 | -0.01 | -0.05 | 24.9719 | 24.9719 | 24.94 | 4885 |
| 1733527800 | 24.9719 | 0.01 | 0.03 | 24.9641 | 24.975 | 24.95 | 11214 |
| 1733441400 | 24.9641 | -0 | -0.00 | 24.9645 | 24.9645 | 24.945 | 697 |
| 1733355000 | 24.9645 | 0.03 | 0.11 | 24.937 | 24.9645 | 24.937 | 951 |
| 1733268600 | 24.937 | 0 | 0.01 | 24.9343 | 24.945 | 24.92 | 211 |
| 1733182200 | 24.9343 | 0.01 | 0.06 | 24.92 | 24.9343 | 24.9 | 4277 |
| 1732917840 | 24.92 | 0.03 | 0.12 | 24.8893 | 24.92 | 24.8893 | 0 |
| 1732750200 | 24.8893 | -0.03 | -0.12 | 24.92 | 24.92 | 24.8506 | 1674 |
| 1732663800 | 24.92 | 0.05 | 0.21 | 24.8684 | 24.93 | 24.8684 | 3865 |
| 1732577400 | 24.8684 | 0.02 | 0.10 | 24.84 | 24.88 | 24.8 | 4349 |
| 1732318200 | 24.8443 | 0.01 | 0.06 | 24.83 | 24.8443 | 24.8 | 2600 |
| 1732231800 | 24.83 | 0.04 | 0.18 | 24.785 | 24.83 | 24.74 | 7623 |
| 1732145400 | 24.785 | 0.02 | 0.06 | 24.83 | 24.83 | 24.73 | 8684 |
| 1732059000 | 24.77 | 0.01 | 0.04 | 24.76 | 24.79 | 24.76 | 12753 |
| 1731972600 | 24.76 | 0.03 | 0.10 | 24.735 | 24.77 | 24.73 | 116596 |
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
