Premium
NYLI FTSE International Equity Currency Neutral ETF (HFXI)
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 | -0.22 | -0.585729499468 | 37.56 | 38.285 | 37.2515 | 285291 | 37.64726696 | SP |
| 4 | 0.65 | 1.77159989098 | 36.69 | 38.735 | 36.32 | 270251 | 37.8058753 | SP |
| 12 | 1.57 | 4.38915292144 | 35.77 | 38.735 | 34.95 | 269542 | 37.06669638 | SP |
| 26 | 4.14 | 12.4698795181 | 33.2 | 38.735 | 32.4006 | 280812 | 35.73106993 | SP |
| 52 | 7.97 | 27.1365338781 | 29.37 | 38.735 | 29 | 203005 | 34.32189682 | SP |
| 156 | 13.97 | 59.7774925118 | 23.37 | 38.735 | 22.06 | 166340 | 29.77518966 | SP |
| 260 | 12.79 | 52.0977596741 | 24.55 | 38.735 | 18.835 | 118966 | 28.61452248 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 37.34 | -0.27 | -0.72 | 37.04 | 37.37 | 36.8401 | 727132 |
| 1783463400 | 37.61 | -0.55 | -1.44 | 37.86 | 37.925 | 37.48 | 177874 |
| 1783377000 | 38.16 | 0.53 | 1.41 | 38.09 | 38.285 | 38.07 | 210152 |
| 1783031400 | 37.63 | 0.17 | 0.45 | 37.8 | 38.08 | 37.2515 | 234793 |
| 1782945000 | 37.46 | -0.63 | -1.65 | 37.56 | 37.73 | 37.42 | 518345 |
| 1782858600 | 38.09 | 0.24 | 0.63 | 37.89 | 38.12 | 37.83 | 141880 |
| 1782772200 | 37.85 | 0.22 | 0.58 | 37.68 | 37.85 | 37.331 | 302452 |
| 1782513000 | 37.63 | -0.43 | -1.13 | 37.57 | 37.8593 | 37.4498 | 154950 |
| 1782426600 | 38.06 | 0.54 | 1.44 | 38.23 | 38.23 | 37.85 | 249228 |
| 1782340200 | 37.52 | 0.15 | 0.40 | 37.52 | 37.6 | 37.31 | 170296 |
| 1782253800 | 37.37 | -1.28 | -3.31 | 37.37 | 37.715 | 37.32 | 441648 |
| 1782167400 | 38.65 | 0.03 | 0.08 | 38.63 | 38.735 | 38.54 | 509521 |
| 1781821800 | 38.62 | 0.46 | 1.21 | 38.44 | 38.66 | 38.38 | 199583 |
| 1781735400 | 38.16 | -0.01 | -0.03 | 38.51 | 38.69 | 38.12 | 291905 |
| 1781649000 | 38.17 | -0.11 | -0.29 | 38.42 | 38.44 | 38.13 | 151830 |
| 1781562600 | 38.28 | 0.45 | 1.19 | 38.38 | 38.38 | 38.165 | 169155 |
| 1781303400 | 37.83 | 0.17 | 0.45 | 37.65 | 37.89 | 37.46 | 335380 |
| 1781217000 | 37.66 | 1.32 | 3.63 | 36.85 | 37.76 | 36.75 | 288281 |
| 1781130600 | 36.34 | -0.59 | -1.60 | 36.69 | 36.88 | 36.32 | 317240 |
| 1781044200 | 36.93 | -0.02 | -0.05 | 37.36 | 37.41 | 36.285 | 243032 |
| 1780957800 | 36.95 | 0.36 | 0.98 | 37.03 | 37.105 | 36.86 | 104046 |
| 1780698600 | 36.59 | -1.32 | -3.48 | 37.38 | 37.38 | 36.42 | 308681 |
| 1780612200 | 37.91 | 0.01 | 0.03 | 37.87 | 37.97 | 37.61 | 413178 |
| 1780525800 | 37.9 | -0.17 | -0.45 | 38.01 | 38.08 | 37.785 | 328482 |
| 1780439400 | 38.07 | 0.2 | 0.53 | 37.83 | 38.11 | 37.81 | 168698 |
| 1780353000 | 37.87 | 0.13 | 0.34 | 37.64 | 37.95 | 37.54 | 233497 |
| 1780093800 | 37.74 | 0.02 | 0.05 | 37.72 | 37.95 | 37.62 | 1656175 |
| 1780007400 | 37.72 | 0.09 | 0.24 | 37.33 | 37.7799 | 37.29 | 167256 |
| 1779921000 | 37.63 | -0.11 | -0.29 | 37.75 | 37.77 | 37.4401 | 245398 |
| 1779834600 | 37.74 | 0.72 | 1.94 | 37.59 | 37.74 | 37.5364 | 186188 |
| 1779489000 | 37.02 | -0.08 | -0.22 | 37.13 | 37.17 | 36.95 | 144095 |
| 1779402600 | 37.1 | 0.27 | 0.73 | 36.72 | 37.23 | 36.6 | 388052 |
| 1779316200 | 36.83 | 0.57 | 1.57 | 36.33 | 36.85 | 36.3 | 103370 |
| 1779229800 | 36.26 | -0.23 | -0.63 | 36.15 | 36.4682 | 36.05 | 122671 |
| 1779143400 | 36.49 | 0.33 | 0.91 | 36.56 | 36.61 | 36.165 | 129103 |
| 1778884200 | 36.16 | -0.85 | -2.30 | 36.34 | 37.01 | 36.16 | 226538 |
| 1778797800 | 37.01 | -0.04 | -0.11 | 36.9 | 37.1599 | 36.9 | 230710 |
| 1778711400 | 37.05 | 0.41 | 1.12 | 36.69 | 37.05 | 36.65 | 167559 |
| 1778625000 | 36.64 | -0.3 | -0.80 | 36.6 | 36.64 | 36.3 | 320290 |
| 1778538600 | 36.935 | -0.03 | -0.07 | 37.02 | 37.07 | 36.8501 | 110664 |
| 1778279400 | 36.96 | 0.53 | 1.45 | 36.8 | 36.96 | 36.73 | 113543 |
| 1778193000 | 36.43 | -0.58 | -1.57 | 37.02 | 37.02 | 36.32 | 253790 |
| 1778106600 | 37.01 | 0.94 | 2.61 | 36.9 | 37.03 | 36.77 | 335767 |
| 1778020200 | 36.07 | 0.66 | 1.86 | 35.85 | 36.1 | 35.75 | 159222 |
| 1777933800 | 35.41 | -0.39 | -1.09 | 35.67 | 35.7931 | 35.28 | 221530 |
| 1777674600 | 35.8 | -0.04 | -0.11 | 35.73 | 36 | 35.66 | 567761 |
| 1777588200 | 35.84 | 0.8 | 2.28 | 35.48 | 35.88 | 35.37 | 230098 |
| 1777501800 | 35.04 | -0.32 | -0.90 | 35.19 | 35.247 | 34.95 | 227285 |
| 1777415400 | 35.36 | -0.12 | -0.34 | 35.32 | 35.43 | 35.22 | 303681 |
| 1777329000 | 35.48 | -0.08 | -0.22 | 35.55 | 35.6395 | 35.41 | 131791 |
| 1777069800 | 35.56 | 0.18 | 0.51 | 35.44 | 35.6 | 35.345 | 104000 |
| 1776983400 | 35.38 | -0.31 | -0.87 | 35.5 | 35.6794 | 35 | 186763 |
| 1776897000 | 35.69 | 0.27 | 0.76 | 35.6 | 35.69 | 35.5035 | 179887 |
| 1776810600 | 35.42 | -0.64 | -1.77 | 35.96 | 35.96 | 35.335 | 240965 |
| 1776724200 | 36.06 | -0.21 | -0.58 | 36.04 | 36.08 | 35.87 | 173663 |
| 1776465000 | 36.27 | 0.47 | 1.31 | 36.27 | 36.495 | 36.25 | 548880 |
| 1776378600 | 35.8 | 0.03 | 0.08 | 35.97 | 35.97 | 35.7 | 282098 |
| 1776292200 | 35.77 | -0.11 | -0.31 | 35.77 | 35.84 | 35.68 | 240965 |
| 1776205800 | 35.88 | 0.22 | 0.62 | 35.72 | 36.12 | 35.7 | 211031 |
| 1776119400 | 35.66 | 0.25 | 0.71 | 35.24 | 35.66 | 35.06 | 101028 |
| 1775860200 | 35.41 | 0.12 | 0.34 | 35.55 | 35.57 | 35.26 | 98719 |
| 1775773800 | 35.29 | -0.25 | -0.70 | 35 | 35.5 | 34.97 | 249998 |
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.
