Premium
NYLI Winslow Large Cap Growth ETF (IWLG)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5665 | -6.08319506992 | 42.19 | 42.2399 | 39.17 | 1281 | 41.39322713 | SP |
| 4 | -5.5665 | -12.3179907059 | 45.19 | 45.82 | 36.71 | 8572 | 39.5685127 | SP |
| 12 | -8.1965 | -17.1403178586 | 47.82 | 49.79 | 36.71 | 11506 | 44.50423276 | SP |
| 26 | -6.5365 | -14.1605285962 | 46.16 | 50.18 | 36.71 | 9679 | 46.10883096 | SP |
| 52 | 0.5435 | 1.39073694985 | 39.08 | 50.18 | 36.71 | 9551 | 44.70798745 | SP |
| 156 | 14.5635 | 58.1145251397 | 25.06 | 50.18 | 23.4343 | 4121 | 41.56559365 | SP |
| 260 | 14.5635 | 58.1145251397 | 25.06 | 50.18 | 23.4343 | 4121 | 41.56559365 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 40.7272 | -0.02 | -0.04 | 41.38 | 41.38 | 40.54 | 1078 |
| 1744842600 | 40.7434 | -1.12 | -2.68 | 41.19 | 41.4394 | 40.56 | 1063 |
| 1744756200 | 41.8667 | 0 | 0.00 | 42.17 | 42.17 | 41.84 | 850 |
| 1744669800 | 41.865 | 0.18 | 0.44 | 42.19 | 42.2399 | 41.57 | 2133 |
| 1744410600 | 41.6807 | 0.64 | 1.55 | 40.88 | 41.714 | 40.88 | 428 |
| 1744324200 | 41.0445 | -1.62 | -3.80 | 41.28 | 41.37 | 40.46 | 2959 |
| 1744237800 | 42.6654 | 4.43 | 11.58 | 38.65 | 42.6654 | 38.65 | 6207 |
| 1744151400 | 38.2366 | -0.49 | -1.27 | 40.62 | 40.72 | 38.22 | 1668 |
| 1744065000 | 38.7296 | 0.04 | 0.10 | 36.92 | 39.26 | 36.71 | 128691 |
| 1743805800 | 38.6899 | -2.67 | -6.45 | 39.85 | 39.85 | 38.6899 | 469 |
| 1743719400 | 41.3571 | -2.55 | -5.80 | 41.75 | 41.9 | 41.3571 | 4579 |
| 1743633000 | 43.9051 | 0.48 | 1.11 | 42.65 | 43.9051 | 42.65 | 654 |
| 1743546600 | 43.4242 | 0.38 | 0.89 | 42.99 | 43.4242 | 42.99 | 945 |
| 1743460200 | 43.04 | -0.09 | -0.20 | 42.22 | 43.04 | 42.22 | 1096 |
| 1743201000 | 43.1282 | -1.25 | -2.81 | 44.29 | 44.29 | 43.1282 | 143 |
| 1743114600 | 44.3746 | -0.28 | -0.62 | 44.7 | 44.7 | 44.3746 | 462 |
| 1743028200 | 44.6517 | -1.04 | -2.29 | 45.15 | 45.15 | 44.6517 | 1249 |
| 1742941800 | 45.6964 | 0.22 | 0.48 | 45.5 | 45.82 | 45.5 | 5033 |
| 1742855400 | 45.4778 | 1.13 | 2.54 | 45.19 | 45.4778 | 45.19 | 3070 |
| 1742596200 | 44.3507 | 0.1 | 0.23 | 43.87 | 44.3507 | 43.87 | 4598 |
| 1742509800 | 44.25 | -0.02 | -0.04 | 43.86 | 44.6292 | 43.86 | 552 |
| 1742423400 | 44.2695 | 0.77 | 1.76 | 43.77 | 44.2695 | 43.77 | 312 |
| 1742337000 | 43.5022 | -0.89 | -2.01 | 43.54 | 43.58 | 43.32 | 1492 |
| 1742250600 | 44.3956 | 0.24 | 0.54 | 44.23 | 44.62 | 44 | 2122 |
| 1741991400 | 44.1572 | 1.29 | 3.00 | 43.5882 | 44.16 | 43.5882 | 262270 |
| 1741905000 | 42.87 | -0.99 | -2.26 | 43.56 | 43.56 | 42.85 | 777 |
| 1741818600 | 43.8626 | 0.67 | 1.54 | 43.8345 | 44.0585 | 43.3042 | 2959 |
| 1741732200 | 43.1964 | 0.22 | 0.50 | 42.9 | 43.33 | 42.9 | 2071 |
| 1741645800 | 42.98 | -1.91 | -4.25 | 43.42 | 43.42 | 42.89 | 822 |
| 1741390200 | 44.8861 | -0.09 | -0.20 | 44.36 | 44.8861 | 44.17 | 565 |
| 1741303800 | 44.977 | -1.47 | -3.17 | 45.85 | 45.9384 | 44.94 | 1349 |
| 1741217400 | 46.4491 | 0.73 | 1.59 | 45.69 | 46.4491 | 45.65 | 1268 |
| 1741131000 | 45.7209 | -0.42 | -0.91 | 45.49 | 46.3999 | 45.2747 | 1522 |
| 1741044600 | 46.1414 | -1 | -2.11 | 47.16 | 47.16 | 45.92 | 2865 |
| 1740785400 | 47.1367 | 0.79 | 1.71 | 46.3359 | 47.1367 | 46.18 | 1895 |
| 1740699000 | 46.3427 | -1.12 | -2.37 | 47.38 | 47.38 | 46.3427 | 749 |
| 1740612600 | 47.4672 | 0.31 | 0.65 | 47.81 | 47.85 | 47.36 | 57763 |
| 1740526200 | 47.16 | -0.48 | -1.00 | 47 | 47.19 | 47 | 1033 |
| 1740439800 | 47.6376 | -0.45 | -0.93 | 48.47 | 48.47 | 47.6376 | 1799 |
| 1740180600 | 48.0835 | -1.15 | -2.33 | 49.07 | 49.07 | 48.08 | 1054 |
| 1740094200 | 49.2285 | -0.33 | -0.66 | 49.6 | 49.6 | 49.03 | 735 |
| 1740007800 | 49.5575 | 0.14 | 0.28 | 49.2 | 49.5701 | 49.2 | 1123 |
| 1739921400 | 49.419 | -0.09 | -0.19 | 49.79 | 49.79 | 49.25 | 1124 |
| 1739575800 | 49.5114 | 0 | 0.01 | 49.42 | 49.5114 | 49.42 | 804 |
| 1739489400 | 49.5066 | 0.53 | 1.08 | 49.26 | 49.5066 | 49.26 | 1011 |
| 1739403000 | 48.979 | -0.13 | -0.26 | 48.64 | 48.979 | 48.64 | 341 |
| 1739316600 | 49.1052 | -0.17 | -0.35 | 49.18 | 49.18 | 49.08 | 125378 |
| 1739230200 | 49.2766 | 0.4 | 0.82 | 49.32 | 49.345 | 49.27 | 1095 |
| 1738971000 | 48.8769 | -0.6 | -1.22 | 49.29 | 49.63 | 48.8769 | 1435 |
| 1738884600 | 49.48 | 0.36 | 0.73 | 49.31 | 49.48 | 49.2809 | 1407 |
| 1738798200 | 49.1194 | 0.12 | 0.24 | 48.81 | 49.1194 | 48.81 | 829 |
| 1738711800 | 49.001 | 0.55 | 1.14 | 48.55 | 49.01 | 48.55 | 562 |
| 1738625400 | 48.45 | -0.37 | -0.76 | 47.87 | 48.53 | 47.87 | 1015 |
| 1738366200 | 48.82 | -0.08 | -0.16 | 49.45 | 49.48 | 48.82 | 1958 |
| 1738279800 | 48.896 | 0.11 | 0.22 | 49.04 | 49.04 | 48.82 | 1176 |
| 1738193400 | 48.79 | -0.29 | -0.59 | 49.15 | 49.15 | 48.76 | 7752 |
| 1738107000 | 49.08 | 0.93 | 1.93 | 48.2 | 49.08 | 48.2 | 2055 |
| 1738020600 | 48.15 | -1.42 | -2.86 | 47.82 | 48.45 | 47.82 | 4557 |
| 1737761400 | 49.57 | 0.05 | 0.10 | 49.81 | 49.81 | 49.46 | 1358 |
| 1737675000 | 49.52 | 0 | 0.00 | 49.52 | 49.52 | 49.52 | 0 |
| 1737588600 | 49.52 | 0.77 | 1.58 | 49.5 | 49.65 | 49.49 | 1224 |
| 1737502200 | 48.7521 | 0.51 | 1.06 | 48.4334 | 48.76 | 48.4334 | 1160 |
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
