Premium
Innovator Equity Defined Protection ETF 1 Year November (ZNOV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3347 | -1.32494636085 | 25.2614 | 25.2614 | 24.9588 | 3770 | 25.05652759 | SP |
| 4 | -0.397 | -1.56770140224 | 25.3237 | 25.46 | 24.9588 | 14133 | 25.32223467 | SP |
| 12 | -0.1475 | -0.588254061944 | 25.0742 | 25.46 | 24.9588 | 13198 | 25.27816222 | SP |
| 26 | -0.0333 | -0.133413461538 | 24.96 | 26.55 | 24.8855 | 46535 | 25.06990834 | SP |
| 52 | -0.0333 | -0.133413461538 | 24.96 | 26.55 | 24.8855 | 46535 | 25.06990834 | SP |
| 156 | -0.0333 | -0.133413461538 | 24.96 | 26.55 | 24.8855 | 46535 | 25.06990834 | SP |
| 260 | -0.0333 | -0.133413461538 | 24.96 | 26.55 | 24.8855 | 46535 | 25.06990834 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 24.9267 | -0.09 | -0.37 | 25.0189 | 25.0189 | 24.9267 | 1186 |
| 1741818600 | 25.0189 | -0.01 | -0.04 | 25.03 | 25.05 | 24.98 | 3529 |
| 1741732200 | 25.03 | -0.04 | -0.15 | 25 | 25.06 | 25 | 8968 |
| 1741645800 | 25.0672 | -0.13 | -0.53 | 25.2 | 25.2 | 25.02 | 3975 |
| 1741390200 | 25.2 | 0.02 | 0.08 | 25.18 | 25.2 | 25.15 | 1720 |
| 1741303800 | 25.18 | -0.08 | -0.32 | 25.2614 | 25.2614 | 25.16 | 660 |
| 1741217400 | 25.2614 | 0.04 | 0.16 | 25.23 | 25.34 | 25.17 | 7211 |
| 1741131000 | 25.22 | -0.03 | -0.10 | 25.245 | 25.26 | 25.15 | 10213 |
| 1741044600 | 25.245 | -0.09 | -0.34 | 25.3306 | 25.37 | 25.21 | 27802 |
| 1740785400 | 25.3306 | 0.05 | 0.20 | 25.28 | 25.34 | 25.28 | 3825 |
| 1740699000 | 25.28 | -0.07 | -0.28 | 25.35 | 25.35 | 25.28 | 5458 |
| 1740612600 | 25.35 | 0.01 | 0.05 | 25.3376 | 25.35 | 25.33 | 3457 |
| 1740526200 | 25.3376 | -0.01 | -0.03 | 25.3452 | 25.36 | 25.29 | 78540 |
| 1740439800 | 25.3452 | -0.01 | -0.02 | 25.3503 | 25.38 | 25.32 | 6105 |
| 1740180600 | 25.3503 | -0.07 | -0.28 | 25.4211 | 25.4239 | 25.35 | 5180 |
| 1740094200 | 25.4211 | -0.01 | -0.03 | 25.46 | 25.46 | 25.37 | 9052 |
| 1740007800 | 25.4293 | 0.04 | 0.15 | 25.39 | 25.4494 | 25.39 | 8298 |
| 1739921400 | 25.39 | 0.01 | 0.04 | 25.38 | 25.405 | 25.3718 | 3212 |
| 1739575800 | 25.38 | -0.01 | -0.03 | 25.3868 | 25.39 | 25.38 | 293 |
| 1739489400 | 25.3868 | 0.06 | 0.25 | 25.3237 | 25.3868 | 25.3237 | 81025 |
| 1739403000 | 25.3237 | 0 | 0.01 | 25.32 | 25.3799 | 25.2101 | 12013 |
| 1739316600 | 25.32 | 0 | 0.00 | 25.32 | 25.3915 | 25.305 | 111397 |
| 1739230200 | 25.32 | -0.01 | -0.02 | 25.3253 | 25.3253 | 25.32 | 2453 |
| 1738971000 | 25.3253 | -0.03 | -0.14 | 25.41 | 25.41 | 25.32 | 1027 |
| 1738884600 | 25.3599 | 0.02 | 0.08 | 25.3384 | 25.38 | 25.32 | 7527 |
| 1738798200 | 25.3384 | 0.02 | 0.07 | 25.3207 | 25.3387 | 25.27 | 8741 |
| 1738711800 | 25.3207 | 0.05 | 0.20 | 25.26 | 25.3207 | 25.26 | 14299 |
| 1738625400 | 25.27 | -0.05 | -0.20 | 25.3216 | 25.3216 | 25.26 | 2595 |
| 1738366200 | 25.3216 | -0.01 | -0.06 | 25.4 | 25.4 | 25.3 | 72967 |
| 1738279800 | 25.3363 | 0.02 | 0.07 | 25.3191 | 25.3363 | 25.31 | 383 |
| 1738193400 | 25.3191 | -0.01 | -0.04 | 25.3297 | 25.33 | 25.29 | 1506 |
| 1738107000 | 25.3297 | 0.04 | 0.16 | 25.2885 | 25.36 | 25.2885 | 665 |
| 1738020600 | 25.2885 | -0.08 | -0.32 | 25.37 | 25.37 | 25.25 | 7866 |
| 1737761400 | 25.37 | 0.06 | 0.24 | 25.33 | 25.38 | 25.32 | 4155 |
| 1737675000 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1737588600 | 25.31 | 0.03 | 0.12 | 25.28 | 25.35 | 25.28 | 3757 |
| 1737502200 | 25.28 | 0.04 | 0.16 | 25.24 | 25.28 | 25.24 | 1791 |
| 1737156600 | 25.24 | 0.02 | 0.08 | 25.31 | 25.31 | 25.23 | 331 |
| 1737070200 | 25.2207 | -0 | -0.00 | 25.2215 | 25.23 | 25.2 | 1249 |
| 1736983800 | 25.2215 | 0.09 | 0.36 | 25.13 | 25.24 | 25.13 | 4770 |
| 1736897400 | 25.13 | 0.05 | 0.20 | 25.08 | 25.13 | 25.08 | 7224 |
| 1736811000 | 25.08 | -0.03 | -0.12 | 25.11 | 25.11 | 25.06 | 1744 |
| 1736551800 | 25.11 | -0.07 | -0.28 | 25.18 | 25.18 | 25.06 | 9255 |
| 1736379000 | 25.18 | 0.02 | 0.10 | 25.1559 | 25.18 | 25.12 | 7672 |
| 1736292600 | 25.1559 | -0.07 | -0.29 | 25.23 | 25.23 | 25.05 | 85890 |
| 1736206200 | 25.23 | 0.06 | 0.24 | 25.1702 | 25.25 | 25.1702 | 25609 |
| 1735947000 | 25.1702 | 0.03 | 0.12 | 25.14 | 25.19 | 25.13 | 431 |
| 1735860600 | 25.14 | 0.04 | 0.16 | 25.1 | 25.14 | 25.08 | 6714 |
| 1735687800 | 25.1 | -0.06 | -0.24 | 25.16 | 25.16 | 25.09 | 2576 |
| 1735601400 | 25.16 | -0 | -0.00 | 25.1607 | 25.169 | 25.08 | 12620 |
| 1735342200 | 25.1607 | -0.07 | -0.27 | 25.23 | 25.23 | 25.13 | 372 |
| 1735255800 | 25.23 | 0.04 | 0.16 | 25.19 | 25.23 | 25.19 | 428 |
| 1735077840 | 25.19 | 0.01 | 0.04 | 25.18 | 25.21 | 25.16 | 693 |
| 1734996600 | 25.18 | 0.07 | 0.28 | 25.11 | 25.18 | 25.09 | 2155 |
| 1734737400 | 25.11 | 0.04 | 0.18 | 25.0661 | 25.35 | 25.0661 | 17803 |
| 1734651000 | 25.0661 | -0.01 | -0.03 | 25.0742 | 25.19 | 25.0466 | 3108 |
| 1734564600 | 25.0742 | -0.12 | -0.46 | 25.1899 | 25.21 | 25.0742 | 6325 |
| 1734478200 | 25.1899 | 0.02 | 0.08 | 25.17 | 25.22 | 25.16 | 6450 |
| 1734391800 | 25.17 | 0.02 | 0.08 | 25.15 | 25.2033 | 25.15 | 5061 |
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
