Premium
Unusual Whales Subversive Democratic Trading ETF (NANC)
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 | -0.19 | -0.470064324592 | 40.42 | 40.6 | 39.1101 | 84238 | 40.07167741 | SP |
| 4 | 1.53 | 3.95348837209 | 38.7 | 40.81 | 37.8 | 80638 | 39.78280523 | SP |
| 12 | 1.11 | 2.83742331288 | 39.12 | 40.81 | 37.8 | 63394 | 39.64524115 | SP |
| 26 | 5.97 | 17.4255691769 | 34.26 | 40.81 | 33.31 | 56998 | 38.35154916 | SP |
| 52 | 8.07 | 25.0932835821 | 32.16 | 40.81 | 31.81 | 62078 | 36.536717 | SP |
| 156 | 15.21 | 60.7913669065 | 25.02 | 40.81 | 23.03 | 33961 | 35.75911375 | SP |
| 260 | 15.21 | 60.7913669065 | 25.02 | 40.81 | 23.03 | 33961 | 35.75911375 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 40.23 | -0.3 | -0.74 | 40.64 | 40.72 | 40.09 | 65904 |
| 1738884600 | 40.53 | 0.18 | 0.45 | 40.55 | 40.55 | 40.28 | 70034 |
| 1738798200 | 40.35 | 0.3 | 0.75 | 40.02 | 40.35 | 39.89 | 57721 |
| 1738711800 | 40.05 | 0.33 | 0.83 | 39.78 | 40.08 | 39.77 | 72014 |
| 1738625400 | 39.72 | -0.28 | -0.70 | 39.21 | 39.9 | 39.1101 | 105324 |
| 1738366200 | 40 | -0.23 | -0.57 | 40.42 | 40.6 | 39.9253 | 112308 |
| 1738279800 | 40.23 | 0.08 | 0.20 | 40.11 | 40.3299 | 39.869 | 64658 |
| 1738193400 | 40.15 | -0.24 | -0.59 | 40.35 | 40.35 | 39.935 | 60349 |
| 1738107000 | 40.39 | 0.64 | 1.61 | 39.86 | 40.43 | 39.5901 | 76221 |
| 1738020600 | 39.75 | -0.74 | -1.83 | 39.39 | 39.88 | 39.28 | 110836 |
| 1737761400 | 40.49 | 0.05 | 0.12 | 40.81 | 40.81 | 40.335 | 94681 |
| 1737675000 | 40.44 | 0 | 0.00 | 40.44 | 40.44 | 40.44 | 0 |
| 1737588600 | 40.44 | 0.55 | 1.38 | 40.31 | 40.53 | 40.2715 | 100231 |
| 1737502200 | 39.89 | 0.45 | 1.14 | 39.7601 | 39.93 | 39.5219 | 121180 |
| 1737156600 | 39.44 | 0.4 | 1.02 | 39.51 | 39.53 | 39.3105 | 118783 |
| 1737070200 | 39.04 | -0.06 | -0.15 | 39.28 | 39.32 | 39.035 | 33430 |
| 1736983800 | 39.1 | 0.75 | 1.96 | 38.92 | 39.18 | 38.771 | 43112 |
| 1736897400 | 38.35 | 0.12 | 0.31 | 38.58 | 38.58 | 38.0201 | 39333 |
| 1736811000 | 38.23 | -0.07 | -0.17 | 37.95 | 38.33 | 37.8 | 59630 |
| 1736551800 | 38.296 | -0.72 | -1.84 | 38.6 | 38.6361 | 38.1764 | 65769 |
| 1736379000 | 39.015 | 0.09 | 0.24 | 38.97 | 39.0698 | 38.71 | 36323 |
| 1736292600 | 38.92 | -0.57 | -1.44 | 39.69 | 39.69 | 38.8 | 55398 |
| 1736206200 | 39.49 | 0.35 | 0.89 | 39.49 | 39.8 | 39.3748 | 67146 |
| 1735947000 | 39.14 | 0.62 | 1.61 | 38.74 | 39.17 | 38.74 | 51492 |
| 1735860600 | 38.52 | -0.06 | -0.16 | 38.73 | 38.97 | 38.23 | 52494 |
| 1735687800 | 38.58 | -0.21 | -0.54 | 38.89 | 38.89 | 38.4401 | 37013 |
| 1735601400 | 38.79 | -0.39 | -1.00 | 38.68 | 39.0165 | 38.48 | 41334 |
| 1735342200 | 39.18 | -0.59 | -1.48 | 39.43 | 39.43 | 38.85 | 29582 |
| 1735255800 | 39.77 | -0.01 | -0.03 | 39.66 | 39.83 | 39.5676 | 29624 |
| 1735077840 | 39.78 | 0.36 | 0.91 | 39.46 | 39.78 | 39.43 | 19814 |
| 1734996600 | 39.42 | 0.23 | 0.59 | 39.21 | 39.44 | 38.91 | 53333 |
| 1734737400 | 39.19 | 0.49 | 1.27 | 38.48 | 39.51 | 38.44 | 78770 |
| 1734651000 | 38.7 | 0.02 | 0.05 | 39.075 | 39.16 | 38.68 | 75469 |
| 1734564600 | 38.68 | -1.22 | -3.06 | 39.98 | 40.1495 | 38.64 | 98636 |
| 1734478200 | 39.9 | -0.16 | -0.40 | 39.93 | 40.0084 | 39.7924 | 42772 |
| 1734391800 | 40.06 | 0.05 | 0.12 | 40.03 | 40.19 | 39.95 | 64436 |
| 1734132600 | 40.01 | -0.3 | -0.74 | 40.35 | 40.37 | 39.8701 | 49193 |
| 1734046200 | 40.31 | -0.23 | -0.57 | 40.419 | 40.499 | 40.2742 | 32629 |
| 1733959800 | 40.54 | 0.46 | 1.15 | 40.29 | 40.64 | 40.2884 | 45068 |
| 1733873400 | 40.08 | -0.16 | -0.40 | 40.2385 | 40.3638 | 40.0137 | 39339 |
| 1733787000 | 40.24 | -0.41 | -1.01 | 40.58 | 40.58 | 40.125 | 57925 |
| 1733527800 | 40.65 | 0.02 | 0.05 | 40.71 | 40.79 | 40.61 | 79153 |
| 1733441400 | 40.63 | -0.1 | -0.25 | 40.74 | 40.75 | 40.5713 | 61930 |
| 1733355000 | 40.73 | 0.58 | 1.44 | 40.41 | 40.75 | 40.3827 | 65111 |
| 1733268600 | 40.15 | 0.08 | 0.20 | 40.03 | 40.15 | 39.959 | 55664 |
| 1733182200 | 40.07 | 0.12 | 0.30 | 39.98 | 40.12 | 39.95 | 73230 |
| 1732917840 | 39.95 | 0.31 | 0.78 | 39.74 | 39.99 | 39.7381 | 21250 |
| 1732750200 | 39.64 | -0.29 | -0.71 | 39.83 | 39.83 | 39.46 | 41326 |
| 1732663800 | 39.925 | 0.23 | 0.59 | 39.76 | 39.9416 | 39.71 | 34553 |
| 1732577400 | 39.69 | 0.08 | 0.20 | 39.88 | 39.94 | 39.5314 | 49823 |
| 1732318200 | 39.61 | 0.07 | 0.18 | 39.52 | 39.62 | 39.41 | 44826 |
| 1732231800 | 39.54 | 0.34 | 0.87 | 39.47 | 39.64 | 39 | 61989 |
| 1732145400 | 39.2 | 0.03 | 0.08 | 39.17 | 39.2 | 38.758 | 52652 |
| 1732059000 | 39.17 | 0.34 | 0.88 | 38.6 | 39.17 | 38.5731 | 41572 |
| 1731972600 | 38.83 | 0.08 | 0.21 | 38.71 | 38.92 | 38.57 | 87758 |
| 1731713400 | 38.75 | -0.76 | -1.92 | 39.12 | 39.12 | 38.59 | 90950 |
| 1731627000 | 39.51 | -0.16 | -0.40 | 39.74 | 39.74 | 39.45 | 44968 |
| 1731540600 | 39.67 | -0.03 | -0.08 | 39.72 | 39.86 | 39.575 | 41832 |
| 1731454200 | 39.7 | -0.06 | -0.15 | 39.78 | 39.85 | 39.5088 | 61119 |
| 1731367800 | 39.76 | 0.12 | 0.30 | 39.85 | 39.87 | 39.6262 | 83742 |
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
