Premium
Neuberger Disrupters ETF (NBDS)
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 | 0.3403 | 0.825570111596 | 41.22 | 42.08 | 40.25 | 40799 | 40.70423902 | SP |
| 4 | 1.5003 | 3.74513230155 | 40.06 | 42.92 | 39.7 | 152246 | 41.77354512 | SP |
| 12 | 6.5203 | 18.6081621005 | 35.04 | 42.92 | 34.72 | 51241 | 41.56821568 | SP |
| 26 | 5.4003 | 14.9344579646 | 36.16 | 42.92 | 29.4201 | 24860 | 41.18393327 | SP |
| 52 | 7.5403 | 22.1643151088 | 34.02 | 42.92 | 29.4201 | 13402 | 40.70560242 | SP |
| 156 | 18.2703 | 78.4469729498 | 23.29 | 42.92 | 20.54 | 5971 | 37.62081568 | SP |
| 260 | 17.3503 | 71.6658405618 | 24.21 | 42.92 | 16.78 | 5462 | 33.55752123 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 41.5603 | -0.41 | -0.98 | 41.85 | 41.85 | 41.5 | 938 |
| 1783636200 | 41.97 | 1.18 | 2.90 | 41.34 | 42.08 | 41.34 | 6023 |
| 1783549800 | 40.7886 | 0.19 | 0.48 | 40.25 | 40.7886 | 40.25 | 623 |
| 1783463400 | 40.5957 | -1.11 | -2.67 | 40.86 | 40.99 | 40.46 | 148190 |
| 1783377000 | 41.71 | 0.81 | 1.98 | 41.22 | 42.04 | 41.22 | 8360 |
| 1783031400 | 40.9006 | -0.72 | -1.73 | 41.55 | 41.84 | 40.57 | 17696 |
| 1782945000 | 41.62 | -0.84 | -1.98 | 41.76 | 42.12 | 41.62 | 59165 |
| 1782858600 | 42.46 | 0.94 | 2.26 | 41.54 | 42.55 | 41.54 | 84614 |
| 1782772200 | 41.5221 | 1.2 | 2.98 | 40.59 | 41.59 | 40.26 | 1891 |
| 1782513000 | 40.32 | -0.49 | -1.20 | 40.09 | 40.42 | 39.93 | 1602 |
| 1782426600 | 40.81 | 0.16 | 0.39 | 41.67 | 41.67 | 40.76 | 12603 |
| 1782340200 | 40.6527 | -0.07 | -0.17 | 40.74 | 41.22 | 40.27 | 3677 |
| 1782253800 | 40.7214 | -1.56 | -3.68 | 40.43 | 41.19 | 40.43 | 32489 |
| 1782167400 | 42.2777 | 0.15 | 0.36 | 42.92 | 42.92 | 42.1 | 27496 |
| 1781821800 | 42.1254 | 1.13 | 2.74 | 41.95 | 42.1254 | 41.7 | 8994 |
| 1781735400 | 41 | 0.2 | 0.49 | 41.15 | 41.69 | 40.85 | 213675 |
| 1781649000 | 40.8 | -1.15 | -2.74 | 41.79 | 42.02 | 40.75 | 20259 |
| 1781562600 | 41.9475 | 1.66 | 4.13 | 41.47 | 42 | 41.47 | 2091922 |
| 1781303400 | 40.2831 | 0.46 | 1.17 | 40.06 | 40.465 | 39.7 | 1147 |
| 1781217000 | 39.819 | 1.75 | 4.59 | 38.38 | 39.819 | 38.38 | 1853 |
| 1781130600 | 38.0713 | -0.84 | -2.17 | 38.45 | 38.45 | 38.0713 | 112 |
| 1781044200 | 38.916 | -0.56 | -1.43 | 40.12 | 40.12 | 38.505 | 1582 |
| 1780957800 | 39.48 | 0.56 | 1.44 | 39.7 | 40.025 | 39.48 | 539 |
| 1780698600 | 38.921 | -2.58 | -6.22 | 40.61 | 40.61 | 38.921 | 3021 |
| 1780612200 | 41.5014 | -0.24 | -0.57 | 40.55 | 41.5014 | 40.55 | 2099 |
| 1780525800 | 41.74 | -0.29 | -0.69 | 41.92 | 41.92 | 41.55 | 3184 |
| 1780439400 | 42.03 | 0.5 | 1.20 | 41.51 | 42.05 | 41.51 | 2317 |
| 1780353000 | 41.53 | 0.41 | 1.00 | 41.1 | 41.7701 | 41.1 | 1679 |
| 1780093800 | 41.1185 | 0.43 | 1.05 | 40.88 | 41.1185 | 40.57 | 43363 |
| 1780007400 | 40.69 | 1.19 | 3.00 | 40.07 | 40.76 | 40.07 | 3738 |
| 1779921000 | 39.5049 | -0.46 | -1.14 | 40.03 | 40.03 | 39.5049 | 1783 |
| 1779834600 | 39.9599 | 0.89 | 2.27 | 39.83 | 39.9599 | 39.83 | 4067 |
| 1779489000 | 39.0744 | 0.28 | 0.73 | 39.1 | 39.43 | 39.0744 | 1390 |
| 1779402600 | 38.7925 | 0.64 | 1.66 | 37.82 | 38.796 | 37.82 | 2469 |
| 1779316200 | 38.1574 | 1.32 | 3.57 | 37.23 | 38.1574 | 37.23 | 1899 |
| 1779229800 | 36.8411 | -0.35 | -0.95 | 36.63 | 37.01 | 36.63 | 1093 |
| 1779143400 | 37.1934 | -0.34 | -0.91 | 37.61 | 37.61 | 36.84 | 661 |
| 1778884200 | 37.5342 | -1.25 | -3.23 | 37.98 | 37.98 | 37.5342 | 4139 |
| 1778797800 | 38.7863 | 0.85 | 2.24 | 37.93 | 38.7863 | 37.93 | 7325 |
| 1778711400 | 37.9376 | 0.45 | 1.21 | 37.79 | 38.08 | 37.59 | 28503 |
| 1778625000 | 37.4844 | -0.69 | -1.80 | 37.6 | 37.88 | 36.75 | 2101 |
| 1778538600 | 38.1707 | 0.56 | 1.48 | 37.53 | 38.27 | 37.53 | 2167 |
| 1778279400 | 37.6122 | 0.96 | 2.61 | 37.16 | 37.6122 | 37.16 | 2383 |
| 1778193000 | 36.6568 | -0.76 | -2.03 | 37.26 | 37.26 | 36.54 | 334 |
| 1778106600 | 37.4148 | 1.48 | 4.11 | 36.89 | 37.4148 | 36.89 | 8565 |
| 1778020200 | 35.938 | 0.08 | 0.21 | 36.09 | 36.09 | 35.938 | 661 |
| 1777933800 | 35.8613 | -0.08 | -0.23 | 35.92 | 35.97 | 35.8613 | 212 |
| 1777674600 | 35.9432 | 0.17 | 0.49 | 35.76 | 36.08 | 35.76 | 8405 |
| 1777588200 | 35.7693 | 0.88 | 2.52 | 35.37 | 35.7693 | 35.37 | 1019 |
| 1777501800 | 34.8891 | -0.02 | -0.07 | 34.86 | 34.97 | 34.72 | 3109 |
| 1777415400 | 34.9138 | -1.22 | -3.37 | 34.99 | 35.28 | 34.9138 | 1271 |
| 1777329000 | 36.13 | -0.33 | -0.90 | 36.36 | 36.36 | 35.92 | 11589 |
| 1777069800 | 36.4581 | 1.1 | 3.11 | 35.94 | 36.4581 | 35.94 | 18 |
| 1776983400 | 35.3597 | -0.41 | -1.16 | 35.49 | 35.825 | 35.3597 | 133 |
| 1776897000 | 35.7733 | 0.76 | 2.17 | 35.51 | 35.7733 | 35.51 | 5331 |
| 1776810600 | 35.0137 | -0.35 | -0.98 | 35.54 | 35.63 | 35.0137 | 9637 |
| 1776724200 | 35.3609 | 0.2 | 0.57 | 35.05 | 35.3609 | 35.05 | 6248 |
| 1776465000 | 35.1592 | 0.63 | 1.81 | 35.04 | 35.1592 | 35.04 | 316 |
| 1776378600 | 34.5326 | 0.37 | 1.07 | 34.37 | 34.5326 | 34.28 | 3044 |
| 1776292200 | 34.1663 | 0.6 | 1.78 | 33.69 | 34.1663 | 33.69 | 1056 |
| 1776205800 | 33.5672 | 0.57 | 1.71 | 33.38 | 33.5672 | 33.299999 | 1217 |
| 1776119400 | 33.0016 | 0.74 | 2.28 | 32.049999 | 33.0016 | 32.049999 | 233 |
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.
