Premium
NYLI MacKay ESG High Income ETF (IQHI)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1304 | -0.493184671941 | 26.4404 | 26.55 | 26.245 | 2227 | 26.29788975 | SP |
| 4 | 0 | 0 | 26.31 | 26.55 | 25.93 | 3377 | 26.04454361 | SP |
| 12 | -0.4109 | -1.53774760581 | 26.7209 | 27.05 | 25.83 | 1732 | 26.25708436 | SP |
| 26 | 0.0207 | 0.078739258938 | 26.2893 | 27.87 | 25.83 | 1749 | 26.49190884 | SP |
| 52 | -0.0832 | -0.315232711456 | 26.3932 | 27.87 | 25.81 | 4647 | 26.19233064 | SP |
| 156 | 1.31 | 5.24 | 25 | 27.87 | 24.825 | 6400 | 25.88479592 | SP |
| 260 | 1.31 | 5.24 | 25 | 27.87 | 24.825 | 6400 | 25.88479592 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 26.2775 | -0.04 | -0.13 | 26.3387 | 26.3387 | 26.2775 | 2053 |
| 1738711800 | 26.3128 | 0.07 | 0.26 | 26.2667 | 26.55 | 26.2667 | 7562 |
| 1738625400 | 26.245 | -0.18 | -0.70 | 26.32 | 26.32 | 26.245 | 1468 |
| 1738366200 | 26.4294 | -0.01 | -0.04 | 26.4294 | 26.4294 | 26.4294 | 47 |
| 1738279800 | 26.4404 | 0.02 | 0.09 | 26.4404 | 26.4404 | 26.4404 | 4 |
| 1738193400 | 26.4155 | 0 | 0.00 | 26.4155 | 26.4155 | 26.4155 | 0 |
| 1738107000 | 26.415 | 0.02 | 0.06 | 26.415 | 26.415 | 26.415 | 52 |
| 1738020600 | 26.4 | 0 | 0.02 | 26.43 | 26.43 | 26.4 | 53 |
| 1737761400 | 26.395 | 0.08 | 0.29 | 26.4 | 26.4 | 26.395 | 569 |
| 1737675000 | 26.3195 | 0 | 0.00 | 26.3195 | 26.3195 | 26.3195 | 0 |
| 1737588600 | 26.3195 | -0.02 | -0.07 | 26.3201 | 26.3201 | 26.3195 | 154 |
| 1737502200 | 26.3391 | 0.03 | 0.11 | 26.36 | 26.36 | 26.3391 | 4 |
| 1737156600 | 26.3099 | 0.11 | 0.42 | 26.3099 | 26.3099 | 26.3099 | 0 |
| 1737070200 | 26.2 | -0.01 | -0.06 | 26.2 | 26.2 | 26.2 | 31 |
| 1736983800 | 26.2146 | 0.15 | 0.59 | 26.2146 | 26.2146 | 26.2146 | 2 |
| 1736897400 | 26.0597 | 0.08 | 0.32 | 26.0597 | 26.0597 | 26.0597 | 0 |
| 1736811000 | 25.9761 | -0.11 | -0.44 | 25.98 | 25.98 | 25.93 | 45399 |
| 1736551800 | 26.0906 | -0.02 | -0.09 | 26.31 | 26.31 | 26.0906 | 7 |
| 1736379000 | 26.115 | -0.08 | -0.29 | 26.1 | 26.115 | 26.1 | 1089 |
| 1736292600 | 26.19 | 0.03 | 0.11 | 26.19 | 26.21 | 26.17 | 6762 |
| 1736206200 | 26.16 | 0.02 | 0.10 | 26.23 | 26.23 | 26.16 | 10 |
| 1735947000 | 26.135 | 0.02 | 0.08 | 26.18 | 26.18 | 26.135 | 65 |
| 1735860600 | 26.115 | 0.07 | 0.27 | 26.15 | 26.15 | 26.115 | 29 |
| 1735687800 | 26.045 | -0 | -0.00 | 25.83 | 26.05 | 25.83 | 1003 |
| 1735601400 | 26.0457 | -0.53 | -1.98 | 26.05 | 26.05 | 26.0457 | 14 |
| 1735342200 | 26.5713 | 0.02 | 0.06 | 26.5713 | 26.5713 | 26.5713 | 1 |
| 1735255800 | 26.5561 | 0.01 | 0.03 | 26.5561 | 26.5561 | 26.5561 | 84 |
| 1735077840 | 26.5494 | -0.05 | -0.17 | 26.5494 | 26.5494 | 26.5494 | 1 |
| 1734996600 | 26.595 | 0.04 | 0.15 | 26.62 | 26.62 | 26.595 | 2000 |
| 1734737400 | 26.556 | 0.06 | 0.21 | 26.556 | 26.556 | 26.556 | 75 |
| 1734651000 | 26.5006 | -0.09 | -0.35 | 26.5006 | 26.5006 | 26.5006 | 0 |
| 1734564600 | 26.5939 | -0.11 | -0.43 | 26.7103 | 26.7103 | 26.59 | 602 |
| 1734478200 | 26.7088 | -0.02 | -0.06 | 26.7088 | 26.7088 | 26.7088 | 0 |
| 1734391800 | 26.7246 | -0.01 | -0.02 | 26.71 | 26.8 | 26.71 | 13457 |
| 1734132600 | 26.7298 | -0.1 | -0.37 | 26.7298 | 26.7298 | 26.7298 | 16 |
| 1734046200 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 1 |
| 1733959800 | 26.83 | 0.11 | 0.41 | 26.82 | 26.83 | 26.65 | 6841 |
| 1733873400 | 26.72 | -0.13 | -0.48 | 26.67 | 26.78 | 26.67 | 3681 |
| 1733787000 | 26.848 | -0.02 | -0.07 | 26.91 | 26.91 | 26.848 | 44 |
| 1733527800 | 26.8659 | 0.05 | 0.19 | 26.88 | 26.88 | 26.8659 | 6 |
| 1733441400 | 26.8153 | 0.01 | 0.04 | 26.83 | 26.83 | 26.8153 | 19 |
| 1733355000 | 26.8046 | 0.04 | 0.14 | 26.9 | 26.9 | 26.8046 | 31 |
| 1733268600 | 26.7661 | 0.01 | 0.03 | 26.7661 | 26.7661 | 26.7661 | 0 |
| 1733182200 | 26.7588 | -0.15 | -0.56 | 26.7588 | 26.7588 | 26.7588 | 0 |
| 1732917840 | 26.91 | 0 | 0.00 | 27 | 27 | 26.91 | 3 |
| 1732750200 | 26.91 | 0.09 | 0.34 | 26.91 | 26.91 | 26.91 | 4 |
| 1732663800 | 26.8191 | -0.09 | -0.34 | 27.05 | 27.05 | 26.8191 | 5 |
| 1732577400 | 26.91 | 0.13 | 0.47 | 26.91 | 26.91 | 26.91 | 0 |
| 1732318200 | 26.7846 | 0 | 0.02 | 26.7846 | 26.7846 | 26.7846 | 0 |
| 1732231800 | 26.78 | 0.04 | 0.14 | 26.78 | 26.78 | 26.78 | 84 |
| 1732145400 | 26.7416 | -0.06 | -0.22 | 26.7416 | 26.7416 | 26.7416 | 84 |
| 1732059000 | 26.8 | 0.13 | 0.50 | 26.8 | 26.8 | 26.8 | 8 |
| 1731972600 | 26.667 | -0.01 | -0.05 | 26.73 | 26.73 | 26.667 | 85 |
| 1731713400 | 26.68 | -0.04 | -0.15 | 26.68 | 26.68 | 26.68 | 0 |
| 1731627000 | 26.7209 | -0 | -0.02 | 26.7209 | 26.7209 | 26.7209 | 0 |
| 1731540600 | 26.725 | -0.01 | -0.02 | 26.725 | 26.725 | 26.725 | 0 |
| 1731454200 | 26.73 | -0.03 | -0.09 | 26.79 | 26.79 | 26.73 | 13941 |
| 1731367800 | 26.755 | -0.04 | -0.13 | 26.77 | 26.77 | 26.755 | 4 |
| 1731108600 | 26.7901 | 0.01 | 0.04 | 26.81 | 26.81 | 26.7901 | 4 |
| 1731022200 | 26.78 | 0.11 | 0.43 | 26.67 | 26.78 | 26.67 | 6 |
| 1730935800 | 26.6663 | 0.05 | 0.17 | 26.67 | 26.68 | 26.6663 | 1242 |
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
