Premium
Anydrus Advantage ETF (NDOW)
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 | -0.1926 | -0.652770716828 | 29.505 | 29.53 | 28.64 | 11055 | 29.24016648 | SP |
| 4 | 0.0724 | 0.247606019152 | 29.24 | 29.725 | 28.64 | 6476 | 29.33865232 | SP |
| 12 | 0.6524 | 2.27634333566 | 28.66 | 30.16 | 28.12 | 9312 | 29.34784564 | SP |
| 26 | 1.2024 | 4.27748132337 | 28.11 | 30.16 | 26.74 | 7798 | 28.84378667 | SP |
| 52 | 3.2502 | 12.4709349172 | 26.0622 | 30.16 | 25.63 | 7393 | 27.90739873 | SP |
| 156 | 4.2024 | 16.7359617682 | 25.11 | 30.16 | 22.7749 | 8984 | 26.11297077 | SP |
| 260 | 4.2024 | 16.7359617682 | 25.11 | 30.16 | 22.7749 | 8984 | 26.11297077 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 29.3124 | 0.04 | 0.15 | 29.22 | 29.35 | 29.22 | 220 |
| 1783636200 | 29.2688 | 0.07 | 0.24 | 28.64 | 29.32 | 28.64 | 648 |
| 1783549800 | 29.2 | -0.07 | -0.25 | 29.19 | 29.2 | 29.07 | 34158 |
| 1783463400 | 29.2728 | -0.21 | -0.70 | 29.24 | 29.28 | 29.227 | 4378 |
| 1783377000 | 29.4806 | 0.13 | 0.43 | 29.505 | 29.53 | 29.4806 | 5035 |
| 1783031400 | 29.3533 | -0.02 | -0.06 | 29.38 | 29.5 | 29.27 | 6292 |
| 1782945000 | 29.37 | -0.23 | -0.78 | 29.35 | 29.41 | 29.35 | 1096 |
| 1782858600 | 29.6 | 0.2 | 0.68 | 29.4 | 29.61 | 29.4 | 10668 |
| 1782772200 | 29.3991 | 0.18 | 0.63 | 29.49 | 29.49 | 29.19 | 8709 |
| 1782513000 | 29.216 | -0.12 | -0.42 | 29.16 | 29.25 | 29.14 | 4281 |
| 1782426600 | 29.34 | 0.12 | 0.40 | 29.415 | 29.415 | 29.26 | 5139 |
| 1782340200 | 29.2218 | -0.02 | -0.06 | 29.24 | 29.3 | 29.21 | 3660 |
| 1782253800 | 29.2392 | -0.3 | -1.02 | 28.9 | 29.33 | 28.9 | 7287 |
| 1782167400 | 29.54 | 0.06 | 0.21 | 29.53 | 29.55 | 29.4901 | 3542 |
| 1781821800 | 29.477 | 0.12 | 0.40 | 29.505 | 29.505 | 29.44 | 7063 |
| 1781735400 | 29.36 | -0.05 | -0.17 | 29.485 | 29.725 | 29.34 | 4854 |
| 1781649000 | 29.41 | -0.07 | -0.23 | 29.09 | 29.51 | 29.09 | 6877 |
| 1781562600 | 29.4789 | 0.13 | 0.44 | 29.54 | 29.54 | 29.46 | 2068 |
| 1781303400 | 29.3507 | 0.1 | 0.35 | 29.24 | 29.36 | 29.2 | 816 |
| 1781217000 | 29.2472 | 0.41 | 1.42 | 28.93 | 29.2472 | 28.93 | 2141 |
| 1781130600 | 28.838 | -0.23 | -0.80 | 28.975 | 29.1 | 28.838 | 2283 |
| 1781044200 | 29.07 | -0.07 | -0.24 | 29.285 | 29.33 | 28.63 | 9896 |
| 1780957800 | 29.14 | 0.17 | 0.60 | 28.9652 | 29.235 | 28.9652 | 9547 |
| 1780698600 | 28.9652 | -0.94 | -3.16 | 29.49 | 29.49 | 28.9652 | 811 |
| 1780612200 | 29.91 | 0.05 | 0.17 | 29.61 | 29.95 | 29.57 | 35584 |
| 1780525800 | 29.86 | -0.19 | -0.62 | 29.96 | 30 | 29.86 | 24932 |
| 1780439400 | 30.045 | 0.4 | 1.35 | 29.67 | 30.045 | 29.67 | 4838 |
| 1780353000 | 29.6457 | 0.1 | 0.32 | 29.44 | 29.71 | 29.43 | 4935 |
| 1780093800 | 29.55 | -0.09 | -0.30 | 29.64 | 29.64 | 29.52 | 1656 |
| 1780007400 | 29.6379 | 0.08 | 0.28 | 29.41 | 29.705 | 29.41 | 49664 |
| 1779921000 | 29.5558 | -0.17 | -0.56 | 29.78 | 29.78 | 29.5 | 10295 |
| 1779834600 | 29.7216 | 0.3 | 1.03 | 30.16 | 30.16 | 29.59 | 4756 |
| 1779489000 | 29.4179 | 0.12 | 0.40 | 29.28 | 29.45 | 29.28 | 18006 |
| 1779402600 | 29.3007 | 0.17 | 0.57 | 29.07 | 29.33 | 29.07 | 11880 |
| 1779316200 | 29.1346 | 0.23 | 0.81 | 28.92 | 29.1346 | 28.92 | 641 |
| 1779229800 | 28.9 | -0.13 | -0.44 | 28.78 | 28.98 | 28.78 | 1121 |
| 1779143400 | 29.0269 | -0.09 | -0.32 | 28.81 | 29.0269 | 28.81 | 1128 |
| 1778884200 | 29.1215 | -0.43 | -1.45 | 29.16 | 29.16 | 29.07 | 772 |
| 1778797800 | 29.5507 | 0.04 | 0.13 | 29.51 | 29.59 | 29.51 | 16548 |
| 1778711400 | 29.5138 | 0.19 | 0.66 | 29.33 | 29.53 | 29.33 | 23838 |
| 1778625000 | 29.32 | -0.16 | -0.54 | 29.17 | 29.32 | 29.0699 | 5799 |
| 1778538600 | 29.48 | 0.12 | 0.41 | 29.31 | 29.625 | 29.31 | 21447 |
| 1778279400 | 29.36 | 0.15 | 0.51 | 28.95 | 29.36 | 28.95 | 10538 |
| 1778193000 | 29.21 | -0.27 | -0.93 | 29.82 | 29.82 | 29.17 | 7858 |
| 1778106600 | 29.4836 | 0.47 | 1.63 | 29.24 | 29.4836 | 29.24 | 470 |
| 1778020200 | 29.01 | 0.19 | 0.66 | 28.96 | 29.04 | 28.955 | 84752 |
| 1777933800 | 28.82 | -0.14 | -0.50 | 28.94 | 28.94 | 28.74 | 931 |
| 1777674600 | 28.964 | 0.06 | 0.20 | 28.93 | 29.01 | 28.93 | 5425 |
| 1777588200 | 28.9075 | 0.34 | 1.17 | 28.65 | 28.9075 | 28.65 | 233 |
| 1777501800 | 28.5722 | 0.04 | 0.15 | 28.53 | 28.5722 | 28.53 | 283 |
| 1777415400 | 28.5292 | -0.25 | -0.86 | 28.12 | 28.56 | 28.12 | 6974 |
| 1777329000 | 28.777 | -0.06 | -0.22 | 28.845 | 28.845 | 28.71 | 1928 |
| 1777069800 | 28.8391 | 0.19 | 0.65 | 28.75 | 28.87 | 28.65 | 3191 |
| 1776983400 | 28.653 | -0.1 | -0.34 | 28.68 | 28.76 | 28.61 | 468 |
| 1776897000 | 28.75 | 0.2 | 0.69 | 28.67 | 28.76 | 28.67 | 8797 |
| 1776810600 | 28.5539 | -0.24 | -0.83 | 28.78 | 28.82 | 28.5539 | 3908 |
| 1776724200 | 28.7919 | -0.01 | -0.04 | 28.7 | 28.7919 | 28.7 | 6374 |
| 1776465000 | 28.8033 | 0.3 | 1.05 | 28.66 | 28.87 | 28.66 | 9560 |
| 1776378600 | 28.504 | -0.07 | -0.23 | 28.565 | 28.565 | 28.47 | 1399 |
| 1776292200 | 28.57 | -0.03 | -0.10 | 28.52 | 28.57 | 28.43 | 14912 |
| 1776205800 | 28.6 | 0.22 | 0.76 | 28.37 | 28.6 | 28.37 | 4236 |
| 1776119400 | 28.3847 | 0.14 | 0.51 | 27.8 | 28.3847 | 27.8 | 4048 |
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.
