Premium
NYLI Candriam US Mid Cap Equity ETF (IQSM)
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 | 0.4425 | 1.13403382881 | 39.02 | 39.84 | 39.02 | 863 | 39.56986171 | SP |
| 4 | 0.7325 | 1.89129873483 | 38.73 | 39.84 | 37.8 | 5676 | 38.61385658 | SP |
| 12 | 3.3954 | 9.41411979339 | 36.0671 | 39.84 | 35.78 | 5502 | 37.75305292 | SP |
| 26 | 4.7625 | 13.7247838617 | 34.7 | 39.84 | 33.6 | 24125 | 36.41488998 | SP |
| 52 | 6.8525 | 21.0134927936 | 32.61 | 39.84 | 32.2823 | 15996 | 35.68064645 | SP |
| 156 | 11.0605 | 38.942680093 | 28.402 | 39.84 | 24.6474 | 16034 | 31.8716829 | SP |
| 260 | 13.6557 | 52.9151231458 | 25.8068 | 39.84 | 24.6474 | 16078 | 31.07025209 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 39.4625 | -0.14 | -0.36 | 39.8 | 39.88 | 39.26 | 3531 |
| 1782945000 | 39.6051 | -0.19 | -0.48 | 39.59 | 39.84 | 39.47 | 3521 |
| 1782858600 | 39.7964 | 0.29 | 0.73 | 39.7964 | 39.7964 | 39.7964 | 12 |
| 1782772200 | 39.5079 | 0.25 | 0.64 | 39.45 | 39.5079 | 39.41 | 589 |
| 1782513000 | 39.2572 | 0.16 | 0.42 | 39.2572 | 39.2572 | 39.2572 | 7 |
| 1782426600 | 39.0936 | 0.36 | 0.93 | 39.02 | 39.1 | 39.02 | 185 |
| 1782340200 | 38.7318 | 0.25 | 0.66 | 38.8 | 38.88 | 38.69 | 2965 |
| 1782253800 | 38.4784 | -0.32 | -0.82 | 38.15 | 38.4784 | 38.15 | 993 |
| 1782167400 | 38.797 | 0.07 | 0.19 | 38.82 | 38.82 | 38.71 | 1011 |
| 1781821800 | 38.7223 | 0.28 | 0.73 | 38.7223 | 38.7223 | 38.7223 | 18 |
| 1781735400 | 38.4414 | -0.51 | -1.31 | 39.13 | 39.13 | 38.4414 | 53 |
| 1781649000 | 38.9512 | -0.15 | -0.38 | 38.9512 | 38.9512 | 38.9512 | 6 |
| 1781562600 | 39.1008 | 0.13 | 0.34 | 39.24 | 39.24 | 39.1008 | 38 |
| 1781303400 | 38.9699 | 0.39 | 1.02 | 38.65 | 38.9699 | 38.615 | 283 |
| 1781217000 | 38.5758 | 0.78 | 2.05 | 38.17 | 38.63 | 38.08 | 95501 |
| 1781130600 | 37.8005 | -0.55 | -1.43 | 37.8005 | 37.8005 | 37.8005 | 6 |
| 1781044200 | 38.3487 | 0.34 | 0.89 | 37.8 | 38.3487 | 37.8 | 379 |
| 1780957800 | 38.0106 | -0.05 | -0.13 | 37.97 | 38.0106 | 37.97 | 407 |
| 1780698600 | 38.0587 | -0.77 | -1.98 | 38.49 | 38.49 | 38 | 1373 |
| 1780612200 | 38.8291 | 0.22 | 0.58 | 38.73 | 38.87 | 38.73 | 506 |
| 1780525800 | 38.6043 | 0.04 | 0.11 | 38.6043 | 38.6043 | 38.6043 | 6 |
| 1780439400 | 38.5638 | 0.19 | 0.49 | 38.44 | 38.5638 | 38.44 | 285 |
| 1780353000 | 38.3764 | 0.06 | 0.16 | 38.15 | 38.44 | 38.15 | 2703 |
| 1780093800 | 38.3168 | 0.03 | 0.07 | 38.3168 | 38.3168 | 38.3168 | 19 |
| 1780007400 | 38.2917 | 0.09 | 0.22 | 37.97 | 38.4 | 37.97 | 2494 |
| 1779921000 | 38.2062 | -0.07 | -0.18 | 38.2062 | 38.2062 | 38.2062 | 11 |
| 1779834600 | 38.2744 | 0.45 | 1.18 | 38.17 | 38.2744 | 38.17 | 1446 |
| 1779489000 | 37.8263 | 0.28 | 0.74 | 37.52 | 37.8263 | 37.52 | 970 |
| 1779402600 | 37.5468 | 0.14 | 0.37 | 37.2 | 37.5468 | 37.2 | 76 |
| 1779316200 | 37.409 | 0.68 | 1.86 | 37.409 | 37.409 | 37.409 | 83 |
| 1779229800 | 36.7256 | -0.39 | -1.05 | 36.7256 | 36.7256 | 36.7256 | 29 |
| 1779143400 | 37.1152 | 0.05 | 0.14 | 37.22 | 37.22 | 37.1152 | 52 |
| 1778884200 | 37.0637 | -0.59 | -1.57 | 37.19 | 37.19 | 37.0637 | 94 |
| 1778797800 | 37.6555 | 0.14 | 0.37 | 37.58 | 37.6555 | 37.58 | 24 |
| 1778711400 | 37.5185 | -0.07 | -0.19 | 37.58 | 37.58 | 37.5185 | 142232 |
| 1778625000 | 37.5899 | -0.16 | -0.43 | 37.5899 | 37.5899 | 37.5899 | 6 |
| 1778538600 | 37.7526 | -0.17 | -0.46 | 37.97 | 37.97 | 37.7526 | 79 |
| 1778279400 | 37.9269 | 0.28 | 0.75 | 37.95 | 37.95 | 37.9269 | 11 |
| 1778193000 | 37.6461 | -0.41 | -1.08 | 37.665 | 37.71 | 37.6461 | 1066 |
| 1778106600 | 38.0561 | 0.6 | 1.60 | 38.08 | 38.08 | 38.0561 | 50 |
| 1778020200 | 37.4562 | 0.46 | 1.26 | 37.29 | 37.4562 | 37.29 | 35 |
| 1777933800 | 36.9918 | -0.19 | -0.50 | 36.9918 | 36.9918 | 36.9918 | 8 |
| 1777674600 | 37.1779 | -0.01 | -0.02 | 37.25 | 37.25 | 37.1779 | 9 |
| 1777588200 | 37.1848 | 0.6 | 1.64 | 37.05 | 37.1848 | 37.05 | 8 |
| 1777501800 | 36.5866 | -0.23 | -0.62 | 36.56 | 36.5866 | 36.52 | 1450 |
| 1777415400 | 36.813 | -0.4 | -1.07 | 36.73 | 36.813 | 36.73 | 808 |
| 1777329000 | 37.2128 | -0.1 | -0.26 | 37.23 | 37.23 | 37.17 | 1349 |
| 1777069800 | 37.3083 | 0.11 | 0.29 | 37.32 | 37.32 | 37.29 | 421 |
| 1776983400 | 37.2016 | -0.18 | -0.48 | 37.26 | 37.26 | 37.16 | 1196 |
| 1776897000 | 37.3809 | -0.03 | -0.08 | 37.32 | 37.3809 | 37.32 | 1194 |
| 1776810600 | 37.4109 | -0.23 | -0.61 | 37.57 | 37.57 | 37.4109 | 1143 |
| 1776724200 | 37.64 | 0.19 | 0.51 | 37.43 | 37.64 | 37.43 | 281 |
| 1776465000 | 37.4472 | 0.73 | 2.00 | 37.27 | 37.51 | 37.27 | 684 |
| 1776378600 | 36.7131 | 0.13 | 0.35 | 36.82 | 36.82 | 36.7131 | 152 |
| 1776292200 | 36.5833 | -0.05 | -0.14 | 36.6 | 36.6 | 36.55 | 1449 |
| 1776205800 | 36.6352 | 0.24 | 0.65 | 36.66 | 36.69 | 36.6352 | 47302 |
| 1776119400 | 36.3995 | 0.57 | 1.58 | 36.27 | 36.3995 | 36.27 | 833 |
| 1775860200 | 35.8335 | -0.23 | -0.65 | 35.79 | 35.8335 | 35.78 | 1180 |
| 1775773800 | 36.0671 | 0.03 | 0.08 | 36.0671 | 36.0671 | 36.0671 | 36 |
| 1775687400 | 36.04 | 0.97 | 2.76 | 36.22 | 36.22 | 36.01 | 491842 |
| 1775601000 | 35.0728 | -0.03 | -0.08 | 35.02 | 35.0728 | 34.94 | 423 |
| 1775514600 | 35.1007 | 0.07 | 0.19 | 35.04 | 35.1007 | 34.86 | 1657 |
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.
