Premium
NYLI FTSE International Equity Currency Neutral ETF (HFXI)
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 | 0.96 | 3.58476474981 | 26.78 | 27.7 | 26.32 | 214892 | 27.1811531 | SP |
| 4 | -0.04 | -0.143988480922 | 27.78 | 27.91 | 24.28 | 361502 | 26.31779083 | SP |
| 12 | 0.32 | 1.16703136397 | 27.42 | 28.58 | 24.28 | 270033 | 27.18913854 | SP |
| 26 | 0.76 | 2.81690140845 | 26.98 | 28.58 | 24.28 | 225819 | 26.89056588 | SP |
| 52 | 1.69 | 6.48752399232 | 26.05 | 28.58 | 24.28 | 182360 | 26.93246371 | SP |
| 156 | 4.98 | 21.8804920914 | 22.76 | 28.58 | 18.835 | 109644 | 25.3746826 | SP |
| 260 | 10.14 | 57.6136363636 | 17.6 | 28.58 | 17.1511 | 78877 | 24.82990133 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 27.74 | 0.12 | 0.43 | 27.63 | 27.81 | 27.505 | 87690 |
| 1745533800 | 27.62 | 0.33 | 1.21 | 27.36 | 27.63 | 27.29 | 308528 |
| 1745447400 | 27.29 | 0.24 | 0.89 | 27.44 | 27.56 | 27.07 | 206867 |
| 1745361000 | 27.05 | 0.57 | 2.15 | 26.9 | 27.22 | 26.865 | 148387 |
| 1745274600 | 26.48 | -0.22 | -0.82 | 26.78 | 26.9199 | 26.32 | 197238 |
| 1744929000 | 26.7 | 0.34 | 1.29 | 26.7 | 26.8822 | 26.595 | 352387 |
| 1744842600 | 26.36 | -0.29 | -1.09 | 26.63 | 26.7469 | 26.257774 | 2574684 |
| 1744756200 | 26.65 | 0.22 | 0.83 | 26.62 | 26.8146 | 26.5 | 111759 |
| 1744669800 | 26.43 | 0.26 | 0.99 | 26.35 | 26.53 | 26.19 | 299040 |
| 1744410600 | 26.17 | 0.6 | 2.35 | 25.56 | 26.2199 | 25.4101 | 302550 |
| 1744324200 | 25.57 | -0.66 | -2.52 | 25.12 | 25.745 | 25.04 | 410755 |
| 1744237800 | 26.23 | 1.66 | 6.76 | 24.43 | 26.355 | 24.335 | 401327 |
| 1744151400 | 24.57 | -0.11 | -0.45 | 25.35 | 25.55 | 24.28 | 244369 |
| 1744065000 | 24.68 | -0.54 | -2.12 | 24.4 | 25.51 | 24.3 | 419558 |
| 1743805800 | 25.215 | -1.52 | -5.68 | 25.82 | 25.89 | 25.15 | 214627 |
| 1743719400 | 26.7324 | -0.79 | -2.86 | 27.04 | 27.0564 | 26.73 | 192937 |
| 1743633000 | 27.52 | -0.06 | -0.22 | 27.27 | 27.56 | 27.27 | 210171 |
| 1743546600 | 27.58 | 0.06 | 0.22 | 27.54 | 27.64 | 27.365 | 105940 |
| 1743460200 | 27.52 | -0.19 | -0.69 | 27.32 | 27.5699 | 27.21 | 93360 |
| 1743201000 | 27.71 | -0.33 | -1.18 | 27.78 | 27.91 | 27.66 | 75447 |
| 1743114600 | 28.04 | 0.03 | 0.11 | 27.94 | 28.13 | 27.9253 | 71480 |
| 1743028200 | 28.01 | -0.3 | -1.05 | 28.18 | 28.23 | 27.9549 | 87163 |
| 1742941800 | 28.3078 | 0.14 | 0.49 | 28.32 | 28.3399 | 28.2085 | 109630 |
| 1742855400 | 28.17 | 0.04 | 0.14 | 28.12 | 28.23 | 28.0734 | 111279 |
| 1742596200 | 28.13 | -0.17 | -0.60 | 28.08 | 28.19 | 28.04 | 104378 |
| 1742509800 | 28.3 | -0.11 | -0.39 | 28.13 | 28.4 | 28.13 | 127068 |
| 1742423400 | 28.41 | 0.04 | 0.14 | 28.34 | 28.58 | 28.33 | 122654 |
| 1742337000 | 28.37 | 0.02 | 0.07 | 28.36 | 28.4055 | 28.23 | 163949 |
| 1742250600 | 28.35 | 0.25 | 0.89 | 28.13 | 28.46 | 28.13 | 269687 |
| 1741991400 | 28.1 | 0.5 | 1.81 | 27.9 | 28.1 | 27.8795 | 652195 |
| 1741905000 | 27.6 | -0.17 | -0.61 | 27.67 | 27.82 | 27.55 | 250014 |
| 1741818600 | 27.77 | 0.23 | 0.84 | 27.82 | 27.8271 | 27.58 | 1480240 |
| 1741732200 | 27.54 | -0.12 | -0.43 | 27.64 | 27.68 | 27.31 | 185769 |
| 1741645800 | 27.66 | -0.68 | -2.40 | 27.84 | 27.91 | 27.49 | 104706 |
| 1741390200 | 28.34 | 0.23 | 0.82 | 28.03 | 28.34 | 28.0193 | 126332 |
| 1741303800 | 28.11 | -0.24 | -0.85 | 28.14 | 28.315 | 28.01 | 748534 |
| 1741217400 | 28.35 | 0.48 | 1.72 | 28.13 | 28.42 | 28.05 | 156392 |
| 1741131000 | 27.87 | -0.1 | -0.36 | 27.66 | 28.1299 | 27.4721 | 211766 |
| 1741044600 | 27.97 | 0.15 | 0.54 | 28.21 | 28.2665 | 27.842 | 140119 |
| 1740785400 | 27.82 | 0.11 | 0.38 | 27.69 | 27.82 | 27.55 | 137715 |
| 1740699000 | 27.715 | -0.2 | -0.70 | 27.92 | 27.97 | 27.7 | 113069 |
| 1740612600 | 27.91 | 0.02 | 0.07 | 28.01 | 28.17 | 27.9099 | 204620 |
| 1740526200 | 27.89 | 0.15 | 0.54 | 27.99 | 28.03 | 27.77 | 169503 |
| 1740439800 | 27.74 | 0.03 | 0.11 | 27.86 | 27.86 | 27.6825 | 438248 |
| 1740180600 | 27.71 | -0.2 | -0.72 | 27.91 | 27.95 | 27.6806 | 165529 |
| 1740094200 | 27.91 | 0.06 | 0.22 | 28.02 | 28.02 | 27.65 | 337934 |
| 1740007800 | 27.85 | -0.25 | -0.89 | 27.87 | 28.03 | 27.7736 | 190201 |
| 1739921400 | 28.1003 | 0.19 | 0.68 | 28.07 | 28.1299 | 28.01 | 235429 |
| 1739575800 | 27.91 | -0.04 | -0.14 | 27.98 | 28.02 | 27.88 | 147368 |
| 1739489400 | 27.95 | 0.34 | 1.23 | 27.74 | 27.95 | 27.71 | 266914 |
| 1739403000 | 27.61 | 0.11 | 0.40 | 27.37 | 27.6796 | 27.31 | 154745 |
| 1739316600 | 27.5 | 0.07 | 0.25 | 27.43 | 27.5565 | 27.3519 | 163810 |
| 1739230200 | 27.4304 | 0.22 | 0.81 | 27.37 | 27.46 | 27.3523 | 73811 |
| 1738971000 | 27.21 | -0.22 | -0.80 | 27.44 | 27.51 | 27.21 | 122050 |
| 1738884600 | 27.43 | 0.07 | 0.26 | 27.42 | 27.56 | 27.3701 | 117106 |
| 1738798200 | 27.36 | 0.22 | 0.81 | 27.24 | 27.37 | 27.17 | 215994 |
| 1738711800 | 27.14 | 0.2 | 0.74 | 27.02 | 27.1655 | 27 | 156218 |
| 1738625400 | 26.94 | -0.28 | -1.03 | 26.79 | 27.0299 | 26.7346 | 76586 |
| 1738366200 | 27.22 | -0.19 | -0.69 | 27.42 | 27.49 | 27.1748 | 137995 |
| 1738279800 | 27.41 | 0.27 | 0.99 | 27.32 | 27.5181 | 27.29 | 151242 |
| 1738193400 | 27.14 | 0.01 | 0.04 | 27.14 | 27.2 | 27.058 | 118358 |
| 1738107000 | 27.13 | 0.07 | 0.26 | 27.08 | 27.15 | 26.99 | 250665 |
| 1738020600 | 27.06 | -0.06 | -0.22 | 26.92 | 27.09 | 26.92 | 260035 |
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
