Premium
NYLI Winslow Large Cap Growth ETF (IWLG)
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 | 0.9321 | 1.94918444166 | 47.82 | 48.76 | 47.7704 | 827 | 48.30999704 | SP |
| 4 | -0.2979 | -0.607339449541 | 49.05 | 49.05 | 46.46 | 8830 | 47.00491447 | SP |
| 12 | 2.1121 | 4.52851629503 | 46.64 | 50.18 | 45.1183 | 9239 | 48.19763539 | SP |
| 26 | 4.6271 | 10.4863456091 | 44.125 | 50.18 | 39.18 | 9438 | 45.6721856 | SP |
| 52 | 10.6121 | 27.8240692187 | 38.14 | 50.18 | 37.9699 | 6947 | 44.65648065 | SP |
| 156 | 23.6921 | 94.541500399 | 25.06 | 50.18 | 23.4343 | 3468 | 40.68228143 | SP |
| 260 | 23.6921 | 94.541500399 | 25.06 | 50.18 | 23.4343 | 3468 | 40.68228143 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 48.7521 | 0.51 | 1.06 | 48.4334 | 48.76 | 48.4334 | 1160 |
| 1737156600 | 48.24 | 0.47 | 0.98 | 48.4 | 48.4 | 48.24 | 1049 |
| 1737070200 | 47.7704 | -0.23 | -0.47 | 48.33 | 48.33 | 47.7704 | 425 |
| 1736983800 | 47.9983 | 1.25 | 2.66 | 47.82 | 47.9983 | 47.82 | 674 |
| 1736897400 | 46.7524 | -0.18 | -0.38 | 47.35 | 47.35 | 46.7524 | 1687 |
| 1736811000 | 46.93 | -0.16 | -0.33 | 46.46 | 46.93 | 46.46 | 127553 |
| 1736551800 | 47.0858 | -0.73 | -1.54 | 46.77 | 47.3584 | 46.77 | 1471 |
| 1736379000 | 47.82 | 0.24 | 0.51 | 47.77 | 47.88 | 47.53 | 249 |
| 1736292600 | 47.5773 | -0.89 | -1.84 | 48.73 | 48.73 | 47.5773 | 1017 |
| 1736206200 | 48.467 | 0.59 | 1.22 | 48.38 | 48.7 | 48.38 | 778 |
| 1735947000 | 47.8817 | 0.71 | 1.51 | 47.76 | 47.9289 | 47.49 | 508 |
| 1735860600 | 47.17 | -0.07 | -0.15 | 47.75 | 47.75 | 46.89 | 1426 |
| 1735687800 | 47.2418 | -0.51 | -1.08 | 47.98 | 47.98 | 47.2418 | 627 |
| 1735601400 | 47.7567 | -0.46 | -0.96 | 47.71 | 47.93 | 47.5 | 1527 |
| 1735342200 | 48.2179 | -0.77 | -1.57 | 48.82 | 48.82 | 48.19 | 754 |
| 1735255800 | 48.9856 | -0.07 | -0.15 | 49.05 | 49.05 | 48.82 | 369 |
| 1735077840 | 49.06 | 0.68 | 1.41 | 48.75 | 49.06 | 48.74 | 653 |
| 1734996600 | 48.38 | 0.36 | 0.75 | 48.38 | 48.39 | 48.38 | 1148 |
| 1734737400 | 48.02 | -0.24 | -0.51 | 47.14 | 48.29 | 47.14 | 577 |
| 1734651000 | 48.2646 | 0.1 | 0.22 | 48.89 | 48.89 | 48.2646 | 943 |
| 1734564600 | 48.16 | -1.74 | -3.48 | 49.75 | 49.99 | 48.16 | 1652 |
| 1734478200 | 49.8965 | -0.19 | -0.37 | 49.81 | 49.8965 | 49.81 | 69 |
| 1734391800 | 50.0817 | 0.51 | 1.03 | 49.92 | 50.18 | 49.92 | 88063 |
| 1734132600 | 49.57 | -0.14 | -0.28 | 49.95 | 49.95 | 49.57 | 2380 |
| 1734046200 | 49.7068 | -0.31 | -0.63 | 49.885 | 49.96 | 49.7068 | 766 |
| 1733959800 | 50.0195 | 0.88 | 1.79 | 49.6 | 50.03 | 49.6 | 683 |
| 1733873400 | 49.1376 | -0.15 | -0.31 | 49.64 | 49.64 | 49.1376 | 540 |
| 1733787000 | 49.2909 | -0.51 | -1.02 | 49.71 | 49.71 | 49.2909 | 369 |
| 1733527800 | 49.8 | 0.47 | 0.96 | 49.56 | 49.8 | 49.56 | 1136 |
| 1733441400 | 49.3277 | -0.2 | -0.41 | 49.58 | 49.58 | 49.3277 | 1090 |
| 1733355000 | 49.5303 | 0.75 | 1.54 | 48.93 | 49.5303 | 48.93 | 172 |
| 1733268600 | 48.78 | 0.3 | 0.61 | 48.27 | 48.78 | 48.27 | 1396 |
| 1733182200 | 48.4847 | 0.29 | 0.61 | 48.37 | 48.4875 | 48.37 | 288 |
| 1732917840 | 48.1904 | 0.39 | 0.81 | 47.74 | 48.1904 | 47.74 | 298 |
| 1732750200 | 47.8009 | -0.46 | -0.95 | 47.88 | 47.88 | 47.7857 | 557 |
| 1732663800 | 48.26 | 0.52 | 1.10 | 48.05 | 48.26 | 48.05 | 681 |
| 1732577400 | 47.7368 | 0.04 | 0.08 | 48.02 | 48.02 | 47.72 | 398 |
| 1732318200 | 47.6971 | -0 | -0.01 | 47.71 | 47.71 | 47.66 | 54 |
| 1732231800 | 47.7 | 0.06 | 0.13 | 47.48 | 47.82 | 47.4 | 1259 |
| 1732145400 | 47.64 | -0.06 | -0.13 | 47.2128 | 47.64 | 47.2128 | 2452 |
| 1732059000 | 47.7024 | 0.45 | 0.96 | 47.1 | 47.7024 | 47.1 | 304 |
| 1731972600 | 47.2497 | 0.12 | 0.25 | 47.13 | 47.28 | 47.13 | 3509 |
| 1731713400 | 47.13 | -1.07 | -2.23 | 47.78 | 47.78 | 47.04 | 3721 |
| 1731627000 | 48.2044 | -0.36 | -0.73 | 48.504 | 48.504 | 48.2044 | 438 |
| 1731540600 | 48.5597 | 0.12 | 0.24 | 48.55 | 48.63 | 48.5 | 594 |
| 1731454200 | 48.444 | 0.28 | 0.58 | 48.45 | 48.51 | 48.33 | 155360 |
| 1731367800 | 48.1633 | 0.09 | 0.19 | 48.39 | 48.39 | 48.03 | 3950 |
| 1731108600 | 48.0735 | 0.23 | 0.47 | 48.0586 | 48.09 | 48.05 | 777 |
| 1731022200 | 47.8485 | 0.64 | 1.35 | 47.54 | 47.8485 | 47.54 | 87333 |
| 1730935800 | 47.2093 | 1.37 | 2.99 | 46.76 | 47.2093 | 46.76 | 613 |
| 1730849400 | 45.8389 | 0.57 | 1.27 | 45.68 | 45.8389 | 45.68 | 350 |
| 1730763000 | 45.2662 | -0.25 | -0.55 | 45.52 | 45.52 | 45.2662 | 125 |
| 1730500200 | 45.5177 | 0.4 | 0.89 | 45.4 | 45.6494 | 45.4 | 263 |
| 1730413800 | 45.1183 | -1.33 | -2.86 | 45.4 | 45.4 | 45.1183 | 800 |
| 1730327400 | 46.4448 | -0.26 | -0.57 | 46.64 | 46.781 | 46.4448 | 1100 |
| 1730241000 | 46.7093 | 0.49 | 1.06 | 46.3 | 46.7093 | 46.3 | 137 |
| 1730154600 | 46.2188 | 0.05 | 0.10 | 46.32 | 46.32 | 46.2188 | 70 |
| 1729895400 | 46.1711 | 0.15 | 0.32 | 46.35 | 46.35 | 46.1711 | 448 |
| 1729809000 | 46.0258 | 0.25 | 0.54 | 46.14 | 46.14 | 46.02 | 202 |
| 1729722600 | 45.7803 | -0.69 | -1.49 | 46.37 | 46.37 | 45.7803 | 115 |
| 1729636200 | 46.4731 | 0.09 | 0.20 | 46.33 | 46.53 | 46.33 | 538 |
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
