Premium
NYLI Winslow Focused Large Cap Growth ETF (IWFG)
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 | 0.3169 | 0.670120532882 | 47.29 | 47.6 | 46.11 | 303 | 46.64519868 | SP |
| 4 | 1.2669 | 2.73392317652 | 46.34 | 48.4077 | 46.11 | 335 | 47.19756731 | SP |
| 12 | 0.1569 | 0.330663856691 | 47.45 | 51.5659 | 46.11 | 189 | 48.06296865 | SP |
| 26 | 2.1969 | 4.83792116274 | 45.41 | 51.5659 | 39.5 | 522 | 45.27945084 | SP |
| 52 | 11.3769 | 31.4018768976 | 36.23 | 51.5659 | 36.16 | 513 | 44.33995967 | SP |
| 156 | 22.5469 | 89.9716679968 | 25.06 | 51.5659 | 23.604 | 440 | 34.73664777 | SP |
| 260 | 22.5469 | 89.9716679968 | 25.06 | 51.5659 | 23.604 | 440 | 34.73664777 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 47.6069 | 0.48 | 1.03 | 47.6 | 47.64 | 47.6 | 114 |
| 1737070200 | 47.1237 | -0.17 | -0.36 | 47.37 | 47.37 | 47.11 | 44 |
| 1736983800 | 47.2918 | 1.14 | 2.47 | 47 | 47.32 | 47 | 425 |
| 1736897400 | 46.1537 | -0.15 | -0.32 | 46.52 | 46.52 | 46.11 | 238 |
| 1736811000 | 46.3032 | -0.25 | -0.54 | 46.1935 | 46.3032 | 46.1935 | 422 |
| 1736551800 | 46.5552 | -0.79 | -1.66 | 47.29 | 47.29 | 46.5552 | 384 |
| 1736379000 | 47.3405 | 0.24 | 0.51 | 47.26 | 47.4 | 47.04 | 285 |
| 1736292600 | 47.0997 | -0.82 | -1.71 | 47.98 | 47.98 | 47.0997 | 434 |
| 1736206200 | 47.9213 | 0.5 | 1.04 | 48.06 | 48.06 | 47.89 | 224 |
| 1735947000 | 47.4263 | 0.63 | 1.35 | 47.28 | 47.4263 | 47.28 | 272 |
| 1735860600 | 46.7923 | 0.02 | 0.04 | 47.1 | 47.1 | 46.66 | 288 |
| 1735687800 | 46.7723 | -0.42 | -0.89 | 47.44 | 47.44 | 46.7723 | 511 |
| 1735601400 | 47.19 | -0.52 | -1.08 | 47.18 | 47.19 | 46.83 | 410 |
| 1735342200 | 47.705 | -0.7 | -1.44 | 48.22 | 48.22 | 47.6 | 990 |
| 1735255800 | 48.4013 | -0.01 | -0.01 | 48.07 | 48.4013 | 48.07 | 87 |
| 1735077840 | 48.4077 | 0.58 | 1.21 | 48.13 | 48.4077 | 48.13 | 73 |
| 1734996600 | 47.8294 | 0.46 | 0.96 | 47.2 | 47.8294 | 47.2 | 326 |
| 1734737400 | 47.374 | -2.1 | -4.24 | 46.34 | 47.75 | 46.34 | 277 |
| 1734651000 | 49.4713 | 0.12 | 0.25 | 49.87 | 49.87 | 49.43 | 360 |
| 1734564600 | 49.35 | -1.82 | -3.56 | 49.37 | 49.66 | 49.35 | 861 |
| 1734478200 | 51.1705 | -0.4 | -0.77 | 50.97 | 51.1705 | 50.97 | 82 |
| 1734391800 | 51.5659 | 0.66 | 1.30 | 51 | 51.5659 | 51 | 52 |
| 1734132600 | 50.9063 | 0.09 | 0.17 | 51.19 | 51.19 | 50.87 | 55 |
| 1734046200 | 50.8196 | -0.31 | -0.61 | 50.8196 | 50.8196 | 50.8196 | 2 |
| 1733959800 | 51.1312 | 1.06 | 2.12 | 51.1312 | 51.1312 | 51.1312 | 3 |
| 1733873400 | 50.0695 | -0.08 | -0.15 | 50.0695 | 50.0695 | 50.0695 | 42 |
| 1733787000 | 50.1448 | -0.53 | -1.05 | 50.7 | 50.7 | 50.14 | 347 |
| 1733527800 | 50.6765 | 0.45 | 0.90 | 50.59 | 50.6765 | 50.59 | 460 |
| 1733441400 | 50.2262 | -0.23 | -0.46 | 50.31 | 50.31 | 50.21 | 31 |
| 1733355000 | 50.4558 | 0.83 | 1.67 | 50.09 | 50.4558 | 50.09 | 26 |
| 1733268600 | 49.6276 | 0.25 | 0.51 | 49.44 | 49.6276 | 49.44 | 3 |
| 1733182200 | 49.3747 | 0.29 | 0.59 | 49.08 | 49.3747 | 49.08 | 74 |
| 1732917840 | 49.0869 | 0.29 | 0.59 | 48.97 | 49.0869 | 48.97 | 26 |
| 1732750200 | 48.7979 | -0.49 | -0.99 | 49.15 | 49.15 | 48.7979 | 7 |
| 1732663800 | 49.2862 | 0.48 | 0.99 | 49.1 | 49.2862 | 49.1 | 15 |
| 1732577400 | 48.8012 | 0.05 | 0.10 | 48.8012 | 48.8012 | 48.8012 | 30 |
| 1732318200 | 48.753 | 0 | 0.01 | 48.67 | 48.753 | 48.67 | 42 |
| 1732231800 | 48.7492 | 0.21 | 0.43 | 48.45 | 48.7492 | 48.45 | 28 |
| 1732145400 | 48.5394 | -0.09 | -0.18 | 48.5 | 48.5394 | 48.5 | 73 |
| 1732059000 | 48.6257 | 0.48 | 1.00 | 47.99 | 48.6257 | 47.99 | 17 |
| 1731972600 | 48.145 | 0.04 | 0.08 | 47.94 | 48.18 | 47.94 | 66 |
| 1731713400 | 48.1088 | -1.13 | -2.29 | 48.62 | 48.62 | 48.1088 | 62 |
| 1731627000 | 49.2349 | -0.18 | -0.36 | 49.62 | 49.62 | 49.2349 | 287 |
| 1731540600 | 49.4134 | 0.13 | 0.26 | 49.26 | 49.48 | 49.26 | 107 |
| 1731454200 | 49.2846 | 0.31 | 0.63 | 49.11 | 49.2846 | 49.11 | 79 |
| 1731367800 | 48.9756 | 0.07 | 0.15 | 49.17 | 49.17 | 48.9756 | 38 |
| 1731108600 | 48.9019 | -0 | -0.01 | 48.9019 | 48.9019 | 48.9019 | 11 |
| 1731022200 | 48.9064 | 0.45 | 0.92 | 48.8 | 48.9064 | 48.8 | 25 |
| 1730935800 | 48.46 | 1.4 | 2.97 | 48.31 | 48.46 | 48.31 | 848 |
| 1730849400 | 47.0618 | 0.58 | 1.25 | 47.04 | 47.07 | 47.04 | 93 |
| 1730763000 | 46.482 | -0.18 | -0.39 | 46.67 | 46.67 | 46.482 | 7 |
| 1730500200 | 46.6635 | 0.44 | 0.96 | 46.46 | 46.6635 | 46.46 | 6 |
| 1730413800 | 46.2205 | -1.26 | -2.65 | 46.77 | 46.77 | 46.2205 | 119 |
| 1730327400 | 47.4784 | -0.23 | -0.47 | 47.58 | 47.58 | 47.4784 | 22 |
| 1730241000 | 47.7045 | 0.5 | 1.05 | 47.12 | 47.7045 | 47.12 | 150 |
| 1730154600 | 47.2076 | 0.02 | 0.04 | 47.3 | 47.3 | 47.2076 | 164 |
| 1729895400 | 47.1874 | 0.12 | 0.26 | 47.45 | 47.45 | 47.1874 | 174 |
| 1729809000 | 47.0645 | 0.21 | 0.45 | 47.07 | 47.07 | 47.0645 | 3 |
| 1729722600 | 46.852 | -0.69 | -1.45 | 47.31 | 47.31 | 46.852 | 390 |
| 1729636200 | 47.5427 | 0.12 | 0.25 | 47.1 | 47.5427 | 47.1 | 58 |
| 1729549800 | 47.4251 | 0.2 | 0.42 | 47.4251 | 47.4251 | 47.4251 | 7 |
| 1729290600 | 47.2281 | 0.46 | 0.98 | 47.2281 | 47.2281 | 47.2281 | 3 |
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
