Premium
NYLI Candriam US Mid Cap Equity ETF (IQSM)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 2.15477996965 | 32.95 | 33.66 | 32.95 | 353 | 33.46544111 | SP |
| 4 | -0.39 | -1.14537444934 | 34.05 | 34.21 | 32.95 | 7993 | 33.32540349 | SP |
| 12 | -1.625 | -4.60535638373 | 35.285 | 35.4 | 32.19 | 8723 | 33.4291484 | SP |
| 26 | 2.07 | 6.55270655271 | 31.59 | 35.4 | 30.9174 | 9350 | 33.26909251 | SP |
| 52 | 3.21 | 10.5418719212 | 30.45 | 35.4 | 29.41 | 12274 | 32.06462894 | SP |
| 156 | 7.8532 | 30.430739185 | 25.8068 | 35.4 | 24.6474 | 17808 | 29.27626502 | SP |
| 260 | 7.8532 | 30.430739185 | 25.8068 | 35.4 | 24.6474 | 17808 | 29.27626502 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 33.66 | 0.21 | 0.64 | 33.5 | 33.66 | 33.5 | 452 |
| 1739575800 | 33.446599 | -0.08 | -0.25 | 33.49 | 33.509999 | 33.446599 | 323 |
| 1739489400 | 33.53 | 0.37 | 1.13 | 33.43 | 33.53 | 33.43 | 307 |
| 1739403000 | 33.156399 | -0.15 | -0.44 | 32.95 | 33.156399 | 32.95 | 329 |
| 1739316600 | 33.304499 | -0.12 | -0.36 | 33.32 | 33.33 | 33.29 | 137159 |
| 1739230200 | 33.4264 | -0.05 | -0.14 | 33.49 | 33.5 | 33.4264 | 672 |
| 1738971000 | 33.4722 | -0.35 | -1.04 | 34.01 | 34.01 | 33.4722 | 121 |
| 1738884600 | 33.8255 | 0.04 | 0.13 | 33.72 | 33.8255 | 33.72 | 192 |
| 1738798200 | 33.7808 | 0.24 | 0.72 | 33.62 | 33.7808 | 33.62 | 22 |
| 1738711800 | 33.5398 | 0.19 | 0.56 | 33.29 | 33.5398 | 33.29 | 226 |
| 1738625400 | 33.3541 | -0.43 | -1.28 | 33.119999 | 33.3541 | 33.119999 | 153 |
| 1738366200 | 33.787 | -0.29 | -0.85 | 34.21 | 34.21 | 33.787 | 577 |
| 1738279800 | 34.0761 | 0.31 | 0.93 | 33.89 | 34.14 | 33.89 | 448 |
| 1738193400 | 33.7616 | -0.24 | -0.69 | 33.87 | 33.87 | 33.73 | 421 |
| 1738107000 | 33.9972 | 0.15 | 0.45 | 33.9102 | 34.03 | 33.9101 | 1834 |
| 1738020600 | 33.8439 | -0.21 | -0.61 | 33.87 | 33.87 | 33.8439 | 180 |
| 1737761400 | 34.05 | 0.2 | 0.60 | 34.01 | 34.05 | 34.01 | 384 |
| 1737675000 | 33.8486 | 0 | 0.00 | 33.8486 | 33.8486 | 33.8486 | 0 |
| 1737588600 | 33.8486 | -0.14 | -0.42 | 34.05 | 34.05 | 33.8486 | 67 |
| 1737502200 | 33.99 | 0.46 | 1.38 | 33.76 | 33.99 | 33.76 | 981 |
| 1737156600 | 33.5276 | 0.11 | 0.32 | 33.6046 | 33.6046 | 33.5276 | 708 |
| 1737070200 | 33.4204 | 0.25 | 0.76 | 33.46 | 33.46 | 33.4204 | 39 |
| 1736983800 | 33.1681 | 0.44 | 1.33 | 33.43 | 33.43 | 33.1681 | 10 |
| 1736897400 | 32.7323 | 0.3 | 0.94 | 32.729999 | 32.7323 | 32.592799 | 491 |
| 1736811000 | 32.428199 | 0.23 | 0.71 | 32.369999 | 32.428199 | 32.369999 | 136300 |
| 1736551800 | 32.1985 | -0.39 | -1.20 | 32.33 | 32.33 | 32.189999 | 1141 |
| 1736379000 | 32.5901 | 0.01 | 0.04 | 32.439999 | 32.5901 | 32.439999 | 648 |
| 1736292600 | 32.575899 | -0.25 | -0.76 | 32.939999 | 32.939999 | 32.575899 | 84 |
| 1736206200 | 32.824399 | 0.04 | 0.14 | 33.04 | 33.04 | 32.824399 | 6 |
| 1735947000 | 32.7797 | 0.41 | 1.28 | 32.799999 | 32.799999 | 32.7797 | 82 |
| 1735860600 | 32.366999 | -0.1 | -0.29 | 32.3342 | 32.366999 | 32.3342 | 170 |
| 1735687800 | 32.4621 | 0 | 0.01 | 32.659999 | 32.659999 | 32.4621 | 57 |
| 1735601400 | 32.4595 | -0.27 | -0.81 | 32.509999 | 32.509999 | 32.4595 | 130 |
| 1735342200 | 32.724899 | -0.36 | -1.08 | 32.92 | 32.92 | 32.724899 | 10 |
| 1735255800 | 33.083799 | 0.11 | 0.34 | 33.083799 | 33.083799 | 33.083799 | 27 |
| 1735077840 | 32.9709 | 0.19 | 0.57 | 32.88 | 32.9709 | 32.88 | 318 |
| 1734996600 | 32.7837 | 0.06 | 0.17 | 32.68 | 32.7837 | 32.68 | 682 |
| 1734737400 | 32.7274 | 0.15 | 0.45 | 32.35 | 32.799999 | 32.35 | 203 |
| 1734651000 | 32.582 | -0.18 | -0.54 | 33.06 | 33.06 | 32.582 | 61 |
| 1734564600 | 32.7599 | -1.23 | -3.61 | 33.94 | 33.94 | 32.7599 | 60 |
| 1734478200 | 33.9864 | -0.31 | -0.90 | 33.9864 | 33.9864 | 33.9864 | 0 |
| 1734391800 | 34.295 | -0.02 | -0.05 | 34.36 | 34.44 | 34.27 | 173487 |
| 1734132600 | 34.3121 | -0.21 | -0.59 | 34.58 | 34.58 | 34.3121 | 11 |
| 1734046200 | 34.5171 | -0.14 | -0.42 | 34.5171 | 34.5171 | 34.5171 | 6 |
| 1733959800 | 34.6614 | 0.19 | 0.55 | 34.76 | 34.76 | 34.6614 | 392 |
| 1733873400 | 34.4722 | -0.33 | -0.96 | 34.47 | 34.4722 | 34.47 | 16 |
| 1733787000 | 34.8052 | -0.08 | -0.24 | 34.94 | 34.94 | 34.8052 | 884 |
| 1733527800 | 34.8872 | 0.03 | 0.10 | 34.8872 | 34.8872 | 34.8872 | 47 |
| 1733441400 | 34.8533 | -0.25 | -0.73 | 35.02 | 35.02 | 34.8533 | 87 |
| 1733355000 | 35.1082 | 0.09 | 0.26 | 35.1082 | 35.1082 | 35.1082 | 84 |
| 1733268600 | 35.0176 | -0.13 | -0.37 | 35.0826 | 35.0826 | 35.0176 | 319 |
| 1733182200 | 35.1477 | -0.03 | -0.07 | 35.18 | 35.18 | 35.02 | 670 |
| 1732917840 | 35.1734 | 0.04 | 0.11 | 35.4 | 35.4 | 35.1734 | 104 |
| 1732750200 | 35.134 | -0.07 | -0.21 | 35.285 | 35.285 | 35.134 | 138 |
| 1732663800 | 35.2076 | -0.13 | -0.38 | 35.34 | 35.34 | 35.2076 | 4 |
| 1732577400 | 35.3412 | 0.58 | 1.66 | 35.18 | 35.3412 | 35.18 | 85 |
| 1732318200 | 34.7635 | 0.47 | 1.37 | 34.7635 | 34.7635 | 34.7635 | 0 |
| 1732231800 | 34.2945 | 0.6 | 1.79 | 34.1853 | 34.2945 | 34.1853 | 192 |
| 1732145400 | 33.6909 | 0.15 | 0.45 | 33.549999 | 33.6909 | 33.549999 | 13 |
| 1732059000 | 33.54 | 0.03 | 0.09 | 33.32 | 33.54 | 33.32 | 59 |
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
