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 | 0.56 | 1.12994350282 | 49.56 | 50.67 | 48.98 | 19059 | 50.135719 | SP |
| 4 | 0.4 | 0.804505229284 | 49.72 | 50.67 | 47.625 | 24723 | 49.45312669 | SP |
| 12 | 5.9 | 13.342379014 | 44.22 | 50.7669 | 44.02 | 23055 | 48.37121005 | SP |
| 26 | 4.13 | 8.9802130898 | 45.99 | 50.7669 | 40.7852 | 24994 | 46.37796909 | SP |
| 52 | 8.47 | 20.3361344538 | 41.65 | 50.7669 | 40.7852 | 28827 | 45.19525786 | SP |
| 156 | 22.26 | 79.8994974874 | 27.86 | 50.7669 | 25.891 | 38406 | 38.62317698 | SP |
| 260 | 25.1 | 100.319744205 | 25.02 | 50.7669 | 23.03 | 34663 | 38.34170262 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 50.12 | -0.21 | -0.41 | 50.45 | 50.625 | 49.79 | 13928 |
| 1782945000 | 50.327 | -0.28 | -0.56 | 50.38 | 50.55 | 50.145 | 13344 |
| 1782858600 | 50.61 | 0.38 | 0.75 | 50.36 | 50.67 | 50.23 | 34342 |
| 1782772200 | 50.2326 | 0.73 | 1.48 | 49.75 | 50.3399 | 49.54 | 18627 |
| 1782513000 | 49.5 | 0.19 | 0.39 | 49.15 | 49.77 | 48.98 | 17300 |
| 1782426600 | 49.31 | 0.32 | 0.65 | 49.56 | 49.61 | 49.055 | 11683 |
| 1782340200 | 48.99 | 0.07 | 0.14 | 49.04 | 49.4703 | 48.75 | 17617 |
| 1782253800 | 48.92 | -0.79 | -1.59 | 48.78 | 49.3 | 48.78 | 15121 |
| 1782167400 | 49.71 | -0.23 | -0.46 | 50.01 | 50.3 | 49.62 | 29268 |
| 1781821800 | 49.94 | 0.47 | 0.96 | 50.06 | 50.3 | 49.8875 | 22310 |
| 1781735400 | 49.4666 | -0.53 | -1.07 | 50.15 | 50.2299 | 49.39 | 19878 |
| 1781649000 | 50 | -0.3 | -0.60 | 50.3 | 50.41 | 50 | 21752 |
| 1781562600 | 50.3022 | 1.05 | 2.12 | 50.21 | 50.5016 | 50.1319 | 33094 |
| 1781303400 | 49.2556 | 0.15 | 0.30 | 49.27 | 49.4499 | 48.82 | 35078 |
| 1781217000 | 49.11 | 1.09 | 2.27 | 48.3 | 49.2 | 48 | 17863 |
| 1781130600 | 48.02 | -0.66 | -1.36 | 48.37 | 48.83 | 47.9059 | 21600 |
| 1781044200 | 48.68 | -0.26 | -0.53 | 49.19 | 49.45 | 47.625 | 34618 |
| 1780957800 | 48.94 | 0.37 | 0.76 | 48.97 | 49.195 | 48.75 | 42477 |
| 1780698600 | 48.57 | -1.66 | -3.30 | 49.79 | 49.8399 | 48.5291 | 38815 |
| 1780612200 | 50.23 | 0.26 | 0.53 | 49.72 | 50.3899 | 49.71 | 24948 |
| 1780525800 | 49.965 | -0.52 | -1.03 | 50.345 | 50.38 | 49.88 | 21784 |
| 1780439400 | 50.487 | -0.16 | -0.31 | 50.38 | 50.6 | 50.3001 | 39743 |
| 1780353000 | 50.6446 | 0.52 | 1.04 | 50.18 | 50.7669 | 50.18 | 22387 |
| 1780093800 | 50.1212 | 0.41 | 0.82 | 49.96 | 50.23 | 49.8292 | 20808 |
| 1780007400 | 49.7111 | 0.33 | 0.67 | 49.34 | 49.8 | 49.29 | 14460 |
| 1779921000 | 49.3803 | 0.14 | 0.28 | 49.35 | 49.45 | 49.25 | 23423 |
| 1779834600 | 49.24 | 0.32 | 0.65 | 49.1 | 49.3696 | 49.1 | 27434 |
| 1779489000 | 48.92 | 0.07 | 0.14 | 49.14 | 49.2 | 48.8519 | 17678 |
| 1779402600 | 48.85 | 0.27 | 0.56 | 48.44 | 48.8699 | 48.44 | 16285 |
| 1779316200 | 48.5793 | 0.61 | 1.26 | 48.16 | 48.62 | 48.105 | 15763 |
| 1779229800 | 47.9743 | -0.45 | -0.92 | 48.2 | 48.3099 | 47.9743 | 12385 |
| 1779143400 | 48.42 | -0.06 | -0.12 | 48.52 | 48.6997 | 48.15 | 22744 |
| 1778884200 | 48.48 | -0.64 | -1.30 | 48.42 | 48.8568 | 48.42 | 24094 |
| 1778797800 | 49.12 | 0.56 | 1.15 | 48.69 | 49.19 | 48.6314 | 37259 |
| 1778711400 | 48.56 | 0.46 | 0.96 | 48.17 | 48.61 | 48.055 | 20720 |
| 1778625000 | 48.1 | -0.12 | -0.24 | 48.04 | 48.18 | 47.76 | 14239 |
| 1778538600 | 48.215 | -0.01 | -0.01 | 48.165 | 48.44 | 48.165 | 25724 |
| 1778279400 | 48.22 | 0.06 | 0.12 | 48.33 | 48.33 | 47.865 | 20423 |
| 1778193000 | 48.16 | -0.13 | -0.27 | 48.34 | 48.55 | 48.13 | 18123 |
| 1778106600 | 48.29 | 0.83 | 1.74 | 47.83 | 48.305 | 47.81 | 24192 |
| 1778020200 | 47.4649 | 0.38 | 0.82 | 47.45 | 47.5 | 47.3106 | 24218 |
| 1777933800 | 47.08 | -0.16 | -0.34 | 47.15 | 47.46 | 46.995 | 20604 |
| 1777674600 | 47.24 | 0.19 | 0.40 | 47.29 | 47.49 | 47.1901 | 26921 |
| 1777588200 | 47.05 | 0.52 | 1.12 | 46.88 | 47.09 | 46.485 | 16119 |
| 1777501800 | 46.53 | -0.13 | -0.28 | 46.68 | 46.7 | 46.39 | 15881 |
| 1777415400 | 46.66 | -0.44 | -0.93 | 46.745 | 46.82 | 46.55 | 22790 |
| 1777329000 | 47.1 | 0.11 | 0.23 | 46.93 | 47.16 | 46.88 | 19983 |
| 1777069800 | 46.99 | 0.49 | 1.05 | 46.73 | 47 | 46.56 | 68115 |
| 1776983400 | 46.5 | -0.44 | -0.94 | 46.64 | 46.8899 | 46.12 | 12704 |
| 1776897000 | 46.94 | 0.74 | 1.60 | 46.69 | 46.94 | 46.56 | 16544 |
| 1776810600 | 46.2025 | -0.29 | -0.62 | 46.61 | 46.805 | 46.17 | 22668 |
| 1776724200 | 46.49 | -0.06 | -0.12 | 46.42 | 46.579 | 46.25 | 23010 |
| 1776465000 | 46.545 | 0.5 | 1.09 | 46.21 | 46.74 | 46.21 | 24162 |
| 1776378600 | 46.041 | -0.05 | -0.11 | 46.06 | 46.2 | 45.85 | 19258 |
| 1776292200 | 46.09 | 0.41 | 0.89 | 45.75 | 46.1 | 45.75 | 21200 |
| 1776205800 | 45.6843 | 0.6 | 1.34 | 45.19 | 45.695 | 45.19 | 17895 |
| 1776119400 | 45.08 | 0.7 | 1.58 | 44.33 | 45.08 | 44.2605 | 24599 |
| 1775860200 | 44.38 | -0.15 | -0.34 | 44.6 | 44.6761 | 44.37 | 12638 |
| 1775773800 | 44.53 | 0.37 | 0.84 | 44.22 | 44.53 | 44.02 | 18497 |
| 1775687400 | 44.16 | 1.14 | 2.65 | 44.34 | 44.47 | 44.02 | 26813 |
| 1775601000 | 43.02 | 0.15 | 0.35 | 42.67 | 43.03 | 42.44 | 11883 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
