Premium
Neuberger Berman Carbon Transition Infrastructure ETF (NBCT)
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 | 0.3901 | 1.28322368421 | 30.4 | 30.98 | 30.4 | 399 | 30.70813355 | SP |
| 4 | 1.4713 | 5.01828178507 | 29.3188 | 30.98 | 28.159 | 479 | 29.67550312 | SP |
| 12 | 3.0701 | 11.0753968254 | 27.72 | 30.98 | 26.9189 | 1155 | 28.71883272 | SP |
| 26 | 4.3501 | 16.4527231467 | 26.44 | 30.98 | 25.7501 | 908 | 28.2589825 | SP |
| 52 | 8.0994 | 35.6948000723 | 22.6907 | 30.98 | 21.1648 | 1063 | 25.96301599 | SP |
| 156 | 5.5401 | 21.940990099 | 25.25 | 30.98 | 20.9356 | 1867 | 24.986251 | SP |
| 260 | 5.5401 | 21.940990099 | 25.25 | 30.98 | 20.9356 | 1867 | 24.986251 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 30.7777 | 0.14 | 0.46 | 30.98 | 30.98 | 30.7777 | 972 |
| 1727303400 | 30.6369 | -0.02 | -0.08 | 30.7048 | 30.7048 | 30.6369 | 269 |
| 1727217000 | 30.66 | -0.1 | -0.32 | 30.78 | 30.78 | 30.66 | 611 |
| 1727130600 | 30.7574 | 0.32 | 1.05 | 30.55 | 30.7574 | 30.55 | 63 |
| 1726871400 | 30.438 | 0.32 | 1.06 | 30.4 | 30.438 | 30.4 | 82 |
| 1726785000 | 30.1196 | 0.43 | 1.43 | 30.16 | 30.16 | 29.87 | 641 |
| 1726698600 | 29.6945 | -0.12 | -0.42 | 29.86 | 29.86 | 29.6945 | 27 |
| 1726612200 | 29.8193 | 0.09 | 0.31 | 29.85 | 29.86 | 29.79 | 452 |
| 1726525800 | 29.727 | 0.25 | 0.84 | 29.62 | 29.727 | 29.62 | 2651 |
| 1726266600 | 29.4795 | 0.33 | 1.12 | 29.34 | 29.49 | 29.34 | 858 |
| 1726180200 | 29.1522 | 0.19 | 0.65 | 28.93 | 29.1522 | 28.93 | 345 |
| 1726093800 | 28.9632 | 0.47 | 1.65 | 28.33 | 28.9632 | 28.33 | 420 |
| 1726007400 | 28.4918 | 0.12 | 0.42 | 28.4 | 28.4918 | 28.4 | 8 |
| 1725921000 | 28.3718 | 0.21 | 0.76 | 28.35 | 28.3718 | 28.31 | 840 |
| 1725661800 | 28.159 | -0.37 | -1.29 | 28.63 | 28.63 | 28.159 | 25 |
| 1725575400 | 28.5274 | -0.13 | -0.45 | 28.5 | 28.5274 | 28.5 | 223 |
| 1725489000 | 28.6557 | 0.02 | 0.08 | 28.61 | 28.6557 | 28.61 | 419 |
| 1725402600 | 28.6316 | -0.78 | -2.65 | 28.86 | 28.86 | 28.6316 | 34 |
| 1725057000 | 29.4096 | 0.36 | 1.24 | 29.3188 | 29.4096 | 29.3188 | 169 |
| 1724970600 | 29.0494 | 0.06 | 0.21 | 29.24 | 29.24 | 29.0494 | 27966 |
| 1724884200 | 28.9891 | -0.15 | -0.51 | 28.9891 | 28.9891 | 28.9891 | 28 |
| 1724797800 | 29.1387 | 0 | 0.02 | 29.1 | 29.1387 | 29.0999 | 325 |
| 1724711400 | 29.1338 | -0.01 | -0.05 | 29.13 | 29.1338 | 29.13 | 8 |
| 1724452200 | 29.1475 | 0.42 | 1.46 | 28.98 | 29.1475 | 28.98 | 2123 |
| 1724365800 | 28.7287 | -0.07 | -0.25 | 28.82 | 28.82 | 28.7287 | 1078 |
| 1724279400 | 28.8001 | 0.24 | 0.85 | 28.7 | 28.805 | 28.7 | 291 |
| 1724193000 | 28.5581 | -0.17 | -0.58 | 28.76 | 28.76 | 28.5 | 1732 |
| 1724106600 | 28.7243 | 0.28 | 0.99 | 28.68 | 28.7243 | 28.68 | 7 |
| 1723847400 | 28.4425 | 0.01 | 0.04 | 28.32 | 28.4425 | 28.32 | 10 |
| 1723761000 | 28.4323 | 0.24 | 0.86 | 28.35 | 28.4323 | 28.26 | 1393 |
| 1723674600 | 28.1911 | 0.08 | 0.27 | 28.07 | 28.1911 | 28.03 | 11100 |
| 1723588200 | 28.1158 | 0.41 | 1.50 | 27.97 | 28.12 | 27.8575 | 2021 |
| 1723501800 | 27.7008 | -0.2 | -0.72 | 27.89 | 27.89 | 27.7 | 241 |
| 1723242600 | 27.9028 | 0.08 | 0.30 | 27.79 | 27.9028 | 27.79 | 319 |
| 1723156200 | 27.8204 | 0.54 | 1.99 | 27.47 | 27.8204 | 27.47 | 2372 |
| 1723069800 | 27.2782 | 0 | 0.00 | 27.39 | 27.4 | 27.2782 | 790 |
| 1722983400 | 27.2776 | 0.36 | 1.33 | 26.98 | 27.3205 | 26.98 | 578 |
| 1722897000 | 26.9189 | -0.62 | -2.25 | 27.19 | 27.19 | 26.9189 | 1501 |
| 1722637800 | 27.5376 | -0.6 | -2.15 | 27.45 | 27.5376 | 27.45 | 228 |
| 1722551400 | 28.1416 | -0.4 | -1.40 | 28.47 | 28.47 | 28.1416 | 131 |
| 1722465000 | 28.5408 | 0.6 | 2.16 | 28.44 | 28.5408 | 28.44 | 45 |
| 1722378600 | 27.9367 | -0.05 | -0.18 | 28.2 | 28.2 | 27.93 | 253 |
| 1722292200 | 27.987 | -0.04 | -0.14 | 28.08 | 28.08 | 27.987 | 285 |
| 1722033000 | 28.0258 | 0.5 | 1.81 | 28.01 | 28.0501 | 28.01 | 907 |
| 1721946600 | 27.5269 | -0.22 | -0.80 | 27.57 | 27.57 | 27.5269 | 55 |
| 1721860200 | 27.749 | -0.51 | -1.81 | 28.25 | 28.25 | 27.749 | 302 |
| 1721773800 | 28.2592 | -0.04 | -0.13 | 28.3 | 28.3 | 28.2592 | 12 |
| 1721687400 | 28.2958 | 0.36 | 1.30 | 28.17 | 28.2958 | 28.17 | 116 |
| 1721428200 | 27.9315 | 0.04 | 0.15 | 27.99 | 27.99 | 27.9315 | 1015 |
| 1721341800 | 27.8892 | -0.09 | -0.31 | 27.92 | 27.92 | 27.8892 | 5 |
| 1721255400 | 27.9769 | -0.56 | -1.97 | 28.35 | 28.35 | 27.9769 | 104 |
| 1721169000 | 28.5397 | 0.39 | 1.38 | 28.2 | 28.5397 | 28.2 | 64 |
| 1721082600 | 28.1511 | -0.54 | -1.88 | 28.5 | 28.5 | 28.1511 | 79 |
| 1720823400 | 28.69 | 0.31 | 1.08 | 28.56 | 28.69 | 28.56 | 138 |
| 1720737000 | 28.3833 | 0.37 | 1.34 | 28.305 | 28.3833 | 28.305 | 244 |
| 1720650600 | 28.0085 | 0.35 | 1.27 | 27.7 | 28.0085 | 27.7 | 9 |
| 1720564200 | 27.6573 | -0.09 | -0.32 | 27.74 | 27.74 | 27.6573 | 376 |
| 1720477800 | 27.7461 | 0.08 | 0.29 | 27.69 | 27.79 | 27.69 | 668 |
| 1720218600 | 27.6668 | 0.06 | 0.22 | 27.72 | 27.72 | 27.5968 | 129 |
| 1720040640 | 27.6059 | 0.42 | 1.55 | 27.26 | 27.6059 | 27.26 | 591 |
| 1719959400 | 27.1858 | -0 | -0.01 | 27.03 | 27.1858 | 27.03 | 962 |
| 1719873000 | 27.1895 | -0.51 | -1.85 | 27.45 | 27.45 | 27.1895 | 53 |
| 1719613800 | 27.7022 | 0 | 0.00 | 27.7022 | 27.7022 | 27.7022 | 0 |
| 1719527400 | 27.7022 | -0.05 | -0.17 | 27.71 | 27.71 | 27.66 | 1384 |
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
