Premium
Nestyield Total Return Guard ETF (EGGS)
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 | -2.1213 | -4.84979423868 | 43.74 | 45.5 | 40 | 10089 | 42.75855503 | SP |
| 4 | -0.1913 | -0.457546041617 | 41.81 | 45.5 | 38.47 | 11976 | 42.02464151 | SP |
| 12 | 7.7287 | 22.8052522868 | 33.89 | 45.5 | 33.71 | 12159 | 40.07659975 | SP |
| 26 | 2.6787 | 6.87904468413 | 38.94 | 45.5 | 33.71 | 7982 | 39.18397157 | SP |
| 52 | 1.3087 | 3.24658893575 | 40.31 | 45.5 | 33.71 | 8141 | 40.41269251 | SP |
| 156 | 2.2987 | 5.84613428281 | 39.32 | 45.5 | 30.605 | 7387 | 39.66797564 | SP |
| 260 | 2.2987 | 5.84613428281 | 39.32 | 45.5 | 30.605 | 7387 | 39.66797564 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 43.2 | 1.08 | 2.57 | 42.16 | 43.6099 | 42.16 | 9941 |
| 1782772200 | 42.1156 | 0.6 | 1.46 | 41.69 | 42.159 | 40 | 14099 |
| 1782513000 | 41.5113 | -2.37 | -5.40 | 42.82 | 42.82 | 41.385 | 8508 |
| 1782426600 | 43.881 | 0.51 | 1.18 | 45.5 | 45.5 | 43.46 | 8501 |
| 1782340200 | 43.37 | -0.29 | -0.66 | 43.74 | 43.95 | 42.715 | 9398 |
| 1782253800 | 43.66 | -1.01 | -2.26 | 43.43 | 43.8786 | 43.12 | 11276 |
| 1782167400 | 44.6711 | 0.92 | 2.09 | 44.37 | 44.87 | 43.945 | 20549 |
| 1781821800 | 43.7556 | 0.9 | 2.10 | 43.74 | 43.96 | 43.29 | 13511 |
| 1781735400 | 42.8542 | 0.13 | 0.31 | 43.15 | 43.469 | 42.76 | 6821 |
| 1781649000 | 42.72 | -0.66 | -1.51 | 43.78 | 44 | 42.5 | 11909 |
| 1781562600 | 43.377 | 1.73 | 4.16 | 42.48 | 43.5 | 42.48 | 10488 |
| 1781303400 | 41.6452 | 0.63 | 1.52 | 41.11 | 41.95 | 41.11 | 20804 |
| 1781217000 | 41.02 | 1.96 | 5.02 | 39.5 | 41.12 | 39.5 | 8529 |
| 1781130600 | 39.0606 | -0.48 | -1.22 | 39.05 | 40.45 | 38.9101 | 3575 |
| 1781044200 | 39.545 | -0.51 | -1.26 | 40.05 | 40.7 | 38.47 | 5687 |
| 1780957800 | 40.05 | 0.88 | 2.25 | 40 | 40.985 | 39.689 | 47083 |
| 1780698600 | 39.1679 | -2.12 | -5.13 | 40.73 | 42.2243 | 39.08 | 7037 |
| 1780612200 | 41.2846 | -0.05 | -0.13 | 40.84 | 41.59 | 40 | 6981 |
| 1780525800 | 41.3387 | -0.26 | -0.63 | 41.81 | 41.81 | 41.0934 | 2849 |
| 1780439400 | 41.6021 | 1.48 | 3.68 | 40.01 | 41.6771 | 40.01 | 15185 |
| 1780353000 | 40.1242 | -0.04 | -0.09 | 40.01 | 40.6999 | 39.575 | 4987 |
| 1780093800 | 40.16 | -0.34 | -0.84 | 40.67 | 40.67 | 39.59 | 6886 |
| 1780007400 | 40.5 | -0.75 | -1.83 | 41.03 | 41.03 | 40.33 | 20447 |
| 1779921000 | 41.254 | 0.01 | 0.01 | 41.37 | 41.429 | 40.74 | 7829 |
| 1779834600 | 41.2482 | 0.53 | 1.29 | 41.24 | 41.49 | 41.0707 | 18823 |
| 1779489000 | 40.723 | 0.32 | 0.80 | 40.85 | 40.97 | 40.46 | 3880 |
| 1779402600 | 40.3999 | 1.29 | 3.30 | 38.8 | 40.49 | 38.8 | 29113 |
| 1779316200 | 39.1089 | 0.64 | 1.68 | 38.97 | 39.335 | 38.935 | 5381 |
| 1779229800 | 38.4641 | 0.13 | 0.35 | 37.93 | 38.82 | 37.4803 | 7165 |
| 1779143400 | 38.3315 | -1.24 | -3.13 | 39.49 | 39.49 | 37.815 | 33982 |
| 1778884200 | 39.5705 | -1.1 | -2.71 | 39.76 | 39.83 | 39.36 | 8731 |
| 1778797800 | 40.6746 | -0.14 | -0.35 | 40.64 | 40.76 | 40.53 | 11431 |
| 1778711400 | 40.8168 | 0.49 | 1.21 | 40.84 | 41.32 | 40.195 | 30421 |
| 1778625000 | 40.3283 | -0.58 | -1.41 | 40.58 | 40.98 | 39.219 | 12577 |
| 1778538600 | 40.905 | 1.61 | 4.08 | 39.71 | 41.11 | 39.71 | 36277 |
| 1778279400 | 39.3 | 0.4 | 1.03 | 38.9 | 39.9845 | 38.9 | 22793 |
| 1778193000 | 38.9003 | -0.96 | -2.42 | 39.92 | 39.92 | 38.64 | 27582 |
| 1778106600 | 39.8649 | 0.4 | 1.02 | 40.05 | 40.5699 | 38 | 26898 |
| 1778020200 | 39.461 | 0.42 | 1.06 | 39.07 | 39.63 | 39.07 | 5612 |
| 1777933800 | 39.0455 | 0.72 | 1.89 | 38.68 | 39.25 | 38.68 | 7213 |
| 1777674600 | 38.3206 | 0.48 | 1.27 | 37.5 | 38.4 | 37.5 | 4402 |
| 1777588200 | 37.8399 | 0.58 | 1.56 | 38.06 | 38.06 | 37.32 | 20909 |
| 1777501800 | 37.2602 | 0.15 | 0.41 | 37.34 | 37.4309 | 36.95 | 6609 |
| 1777415400 | 37.1091 | -1.44 | -3.74 | 37.41 | 37.72 | 37.06 | 4512 |
| 1777329000 | 38.55 | 0.28 | 0.73 | 38.32 | 38.55 | 37.96 | 11435 |
| 1777069800 | 38.2723 | 0.6 | 1.60 | 37.93 | 38.76 | 37.93 | 3230 |
| 1776983400 | 37.67 | -0.29 | -0.76 | 37.55 | 38.3668 | 37.55 | 6304 |
| 1776897000 | 37.96 | 1.11 | 3.00 | 37.44 | 38.07 | 37.2 | 6829 |
| 1776810600 | 36.8542 | -0.17 | -0.45 | 37.41 | 37.41 | 36.8542 | 5085 |
| 1776724200 | 37.0212 | 0.08 | 0.21 | 37.01 | 37.12 | 36.65 | 3496 |
| 1776465000 | 36.9432 | 0.21 | 0.57 | 37.07 | 37.24 | 36.57 | 7010 |
| 1776378600 | 36.7349 | -0.31 | -0.82 | 37.02 | 37.29 | 36.63 | 6911 |
| 1776292200 | 37.0399 | -0.07 | -0.20 | 37.07 | 37.13 | 36.6992 | 9535 |
| 1776205800 | 37.1138 | 1.39 | 3.88 | 36.44 | 37.29 | 36.33 | 4480 |
| 1776119400 | 35.7262 | 1.19 | 3.45 | 34.48 | 35.74 | 34.48 | 10416 |
| 1775860200 | 34.5348 | 0.36 | 1.07 | 34.15 | 34.7399 | 34.15 | 3793 |
| 1775773800 | 34.17 | -0.07 | -0.20 | 34.17 | 34.35 | 33.71 | 8606 |
| 1775687400 | 34.24 | -1.64 | -4.56 | 33.89 | 34.915 | 33.89 | 10883 |
| 1775601000 | 35.875 | 0.18 | 0.50 | 35.51 | 35.91 | 35.4297 | 2922 |
| 1775514600 | 35.6977 | 0.39 | 1.10 | 35.39 | 35.83 | 35.39 | 3356 |
| 1775169000 | 35.311 | 0.3 | 0.87 | 34.29 | 35.47 | 34.29 | 5238 |
| 1775082600 | 35.0077 | 0.33 | 0.95 | 34.81 | 35.36 | 34.81 | 3290 |
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.
