Premium
Neuberger Berman 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 | 2.9477 | 11.9922701383 | 24.58 | 27.45 | 24.45 | 685 | 25.72596393 | SP |
| 4 | 0.7925 | 2.96425685987 | 26.7352 | 27.45 | 23.5395 | 4970 | 24.427102 | SP |
| 12 | -4.4423 | -13.8952142634 | 31.97 | 33.13 | 23.5395 | 2447 | 26.53751314 | SP |
| 26 | -3.2723 | -10.6243506494 | 30.8 | 33.13 | 23.5395 | 2720 | 28.93232865 | SP |
| 52 | 0.6777 | 2.52402234637 | 26.85 | 33.13 | 23.5395 | 2855 | 29.20745077 | SP |
| 156 | 5.9577 | 27.6203059805 | 21.57 | 33.13 | 16.78 | 3100 | 23.42964001 | SP |
| 260 | 3.3177 | 13.7038413879 | 24.21 | 33.13 | 16.78 | 3079 | 23.42763984 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 27.5277 | 0.44 | 1.64 | 27.09 | 27.5277 | 27.09 | 2304 |
| 1745533800 | 27.0829 | 1.06 | 4.08 | 26.99 | 27.0829 | 26.99 | 916 |
| 1745447400 | 26.0212 | 0.79 | 3.12 | 26.48 | 26.48 | 26.0212 | 133 |
| 1745361000 | 25.2348 | 0.65 | 2.66 | 25.07 | 25.34 | 25 | 998 |
| 1745274600 | 24.5814 | -0.81 | -3.18 | 24.58 | 24.61 | 24.45 | 692 |
| 1744929000 | 25.3897 | -0.08 | -0.33 | 25.18 | 25.45 | 25.18 | 17817 |
| 1744842600 | 25.4745 | -0.76 | -2.90 | 25.6 | 25.6 | 25.4745 | 364 |
| 1744756200 | 26.234 | 0.21 | 0.80 | 26.35 | 26.35 | 26.1899 | 2219 |
| 1744669800 | 26.0269 | 0.1 | 0.38 | 25.82 | 26.2 | 25.82 | 3359 |
| 1744410600 | 25.9272 | 0.4 | 1.58 | 25.6 | 25.9272 | 25.6 | 1252 |
| 1744324200 | 25.5232 | -1.26 | -4.71 | 25.87 | 25.87 | 24.85 | 1780 |
| 1744237800 | 26.7849 | 3.25 | 13.79 | 23.86 | 26.7849 | 23.71 | 2273 |
| 1744151400 | 23.5395 | -0.46 | -1.91 | 24.97 | 24.98 | 23.5395 | 5571 |
| 1744065000 | 23.9988 | 0.39 | 1.63 | 23.58 | 24.17 | 23.58 | 1351 |
| 1743805800 | 23.613 | -1.88 | -7.36 | 24.46 | 24.82 | 23.613 | 50935 |
| 1743719400 | 25.4895 | -1.69 | -6.21 | 25.74 | 25.88 | 25.4895 | 3092 |
| 1743633000 | 27.1758 | 0.42 | 1.58 | 26.79 | 27.1758 | 26.79 | 704 |
| 1743546600 | 26.7536 | 0.24 | 0.89 | 26.67 | 26.7536 | 26.65 | 482 |
| 1743460200 | 26.518 | -0.22 | -0.81 | 26.02 | 26.518 | 26.02 | 396 |
| 1743201000 | 26.7352 | -0.71 | -2.59 | 26.7352 | 26.7352 | 26.7352 | 4 |
| 1743114600 | 27.4457 | -0.45 | -1.63 | 27.465 | 27.465 | 27.4457 | 14 |
| 1743028200 | 27.9001 | -0.93 | -3.23 | 28.71 | 28.71 | 27.9001 | 44 |
| 1742941800 | 28.8328 | 0.09 | 0.31 | 28.8328 | 28.8328 | 28.8328 | 75 |
| 1742855400 | 28.7433 | 0.87 | 3.13 | 28.58 | 28.79 | 28.58 | 1153 |
| 1742596200 | 27.8699 | 0.08 | 0.29 | 27.68 | 27.8699 | 27.68 | 330 |
| 1742509800 | 27.7902 | 0.03 | 0.10 | 27.56 | 27.7902 | 27.56 | 433 |
| 1742423400 | 27.7611 | 0.48 | 1.77 | 27.47 | 27.7611 | 27.47 | 546 |
| 1742337000 | 27.2783 | -0.75 | -2.68 | 27.76 | 27.76 | 27.2783 | 354 |
| 1742250600 | 28.0292 | 0.32 | 1.16 | 27.98 | 28.0292 | 27.98 | 734 |
| 1741991400 | 27.7085 | 0.94 | 3.49 | 27.18 | 27.7085 | 27.18 | 4342 |
| 1741905000 | 26.7731 | -0.62 | -2.26 | 26.94 | 27 | 26.7731 | 768 |
| 1741818600 | 27.3915 | 0.7 | 2.63 | 27.64 | 27.64 | 27.1369 | 1376 |
| 1741732200 | 26.689 | 0.46 | 1.75 | 26.28 | 26.689 | 26.28 | 1283 |
| 1741645800 | 26.2294 | -1.7 | -6.09 | 26.99 | 26.99 | 26.2294 | 691 |
| 1741390200 | 27.9299 | 0.05 | 0.19 | 27.81 | 28 | 27.81 | 656 |
| 1741303800 | 27.876 | -1.64 | -5.55 | 28.66 | 28.66 | 27.876 | 25 |
| 1741217400 | 29.5135 | 0.55 | 1.89 | 29.43 | 29.5135 | 29.43 | 346 |
| 1741131000 | 28.9668 | -0.14 | -0.48 | 28.4 | 28.9668 | 28.4 | 500 |
| 1741044600 | 29.1072 | -1 | -3.33 | 29.24 | 29.24 | 29.1072 | 243 |
| 1740785400 | 30.1097 | 0.52 | 1.75 | 29.91 | 30.1097 | 29.7695 | 522 |
| 1740699000 | 29.5923 | -0.99 | -3.23 | 29.5923 | 29.5923 | 29.5923 | 55 |
| 1740612600 | 30.5794 | 0.55 | 1.85 | 30.9113 | 30.9113 | 30.5794 | 338 |
| 1740526200 | 30.025 | -0.69 | -2.25 | 30.45 | 30.45 | 29.76 | 1113 |
| 1740439800 | 30.7174 | -0.51 | -1.65 | 31.31 | 31.31 | 30.7 | 2070 |
| 1740180600 | 31.2315 | -1.09 | -3.38 | 32.27 | 32.27 | 31.225 | 2831 |
| 1740094200 | 32.3245 | -0.48 | -1.47 | 32.78 | 32.78 | 32.2 | 11382 |
| 1740007800 | 32.807699 | 0.01 | 0.02 | 32.65 | 32.807699 | 32.65 | 239 |
| 1739921400 | 32.801499 | -0.13 | -0.38 | 33.13 | 33.13 | 32.75 | 760 |
| 1739575800 | 32.9268 | 0.28 | 0.87 | 32.53 | 32.9268 | 32.53 | 2795 |
| 1739489400 | 32.644 | 0.36 | 1.11 | 32.7 | 32.7 | 32.47 | 1481 |
| 1739403000 | 32.286299 | 0.09 | 0.29 | 31.9 | 32.286299 | 31.9 | 675 |
| 1739316600 | 32.192 | -0.45 | -1.37 | 32.43 | 32.43 | 32.09 | 1130 |
| 1739230200 | 32.640099 | 0.5 | 1.56 | 32.39 | 32.689999 | 32.39 | 605 |
| 1738971000 | 32.1377 | -0.07 | -0.20 | 32.25 | 32.25 | 32.1299 | 2410 |
| 1738884600 | 32.2033 | 0.11 | 0.34 | 32.150799 | 32.2033 | 32.15 | 385 |
| 1738798200 | 32.0946 | 0.28 | 0.89 | 31.81 | 32.0946 | 31.745 | 3838 |
| 1738711800 | 31.8121 | 0.45 | 1.43 | 31.45 | 31.8121 | 31.45 | 269 |
| 1738625400 | 31.3634 | -0.23 | -0.73 | 31.0087 | 31.3634 | 31.0087 | 393 |
| 1738366200 | 31.5927 | -0.15 | -0.49 | 31.97 | 31.97 | 31.56 | 115 |
| 1738279800 | 31.7474 | 0.2 | 0.65 | 31.7 | 31.7474 | 31.58 | 938 |
| 1738193400 | 31.5429 | -0.01 | -0.03 | 31.55 | 31.55 | 31.33 | 439 |
| 1738107000 | 31.5534 | 0.75 | 2.42 | 30.8 | 31.5534 | 30.65 | 4450 |
| 1738020600 | 30.8075 | -1.72 | -5.29 | 30.99 | 31.1157 | 30.58 | 5456 |
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
