Premium
Anydrus Advantage ETF (NDOW)
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 | -0.023 | -0.0924437299035 | 24.88 | 24.88 | 24.38 | 9891 | 24.48934428 | SP |
| 4 | 0.107 | 0.432323232323 | 24.75 | 25.22 | 24.38 | 6091 | 24.65313491 | SP |
| 12 | 0.3586 | 1.46376906247 | 24.4984 | 25.48 | 22.7749 | 5678 | 24.68972204 | SP |
| 26 | -0.3121 | -1.24001255508 | 25.1691 | 25.81 | 22.7749 | 3944 | 24.83305804 | SP |
| 52 | -0.253 | -1.00756670649 | 25.11 | 25.81 | 22.7749 | 10724 | 25.0470293 | SP |
| 156 | -0.253 | -1.00756670649 | 25.11 | 25.81 | 22.7749 | 10724 | 25.0470293 | SP |
| 260 | -0.253 | -1.00756670649 | 25.11 | 25.81 | 22.7749 | 10724 | 25.0470293 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742423400 | 24.857 | 0.08 | 0.32 | 24.7788 | 24.857 | 24.7788 | 17508 |
| 1742337000 | 24.7788 | -0.03 | -0.14 | 24.8126 | 24.8126 | 24.73 | 379 |
| 1742250600 | 24.8126 | 0.22 | 0.91 | 24.59 | 24.82 | 24.59 | 6934 |
| 1741991400 | 24.59 | 0.21 | 0.86 | 24.38 | 24.63 | 24.38 | 9274 |
| 1741905000 | 24.38 | -0.11 | -0.43 | 24.4861 | 24.49 | 24.38 | 29953 |
| 1741818600 | 24.4861 | -0.01 | -0.03 | 24.88 | 24.88 | 24.44 | 2954 |
| 1741732200 | 24.4933 | -0.03 | -0.11 | 24.52 | 24.54 | 24.44 | 18434 |
| 1741645800 | 24.52 | -0.29 | -1.16 | 24.8075 | 24.8075 | 24.46 | 4133 |
| 1741390200 | 24.8075 | 0.08 | 0.33 | 24.7251 | 24.8075 | 24.69 | 1181 |
| 1741303800 | 24.7251 | -0.19 | -0.77 | 24.9168 | 24.9168 | 24.65 | 7196 |
| 1741217400 | 24.9168 | 0.22 | 0.88 | 24.6988 | 24.96 | 24.6988 | 1283 |
| 1741131000 | 24.6988 | -0.08 | -0.31 | 24.7746 | 24.8 | 24.65 | 2756 |
| 1741044600 | 24.7746 | -0.08 | -0.31 | 24.8521 | 24.99 | 24.7746 | 969 |
| 1740785400 | 24.8521 | 0.08 | 0.33 | 24.7695 | 24.8521 | 24.73 | 3803 |
| 1740699000 | 24.7695 | -0.16 | -0.62 | 24.9249 | 24.959 | 24.7695 | 912 |
| 1740612600 | 24.9249 | 0.05 | 0.20 | 24.8748 | 25.0275 | 24.8748 | 2482 |
| 1740526200 | 24.8748 | -0.02 | -0.09 | 24.54 | 24.8967 | 24.54 | 898 |
| 1740439800 | 24.8966 | -0.07 | -0.26 | 24.962 | 24.962 | 24.86 | 20871 |
| 1740180600 | 24.962 | -0.23 | -0.90 | 25.1878 | 25.19 | 24.962 | 1355 |
| 1740094200 | 25.1878 | 0.04 | 0.15 | 25.2049 | 25.22 | 25.13 | 1282 |
| 1740007800 | 25.15 | -0.05 | -0.22 | 24.75 | 25.2 | 24.75 | 4816 |
| 1739921400 | 25.2049 | 0.04 | 0.18 | 25.16 | 25.2049 | 22.7749 | 605 |
| 1739575800 | 25.16 | 0.02 | 0.07 | 25.1431 | 25.19 | 25.11 | 3326 |
| 1739489400 | 25.1431 | 0.18 | 0.73 | 24.58 | 25.1431 | 24.58 | 1642 |
| 1739403000 | 24.9599 | -0.01 | -0.04 | 24.9696 | 24.972 | 24.92 | 563 |
| 1739316600 | 24.9696 | -0.04 | -0.16 | 25.0098 | 25.0098 | 24.95 | 9045 |
| 1739230200 | 25.0098 | 0.08 | 0.34 | 25.48 | 25.48 | 24.98 | 3037 |
| 1738971000 | 24.9251 | -0.07 | -0.27 | 24.993 | 24.993 | 24.9 | 11431 |
| 1738884600 | 24.993 | -0 | -0.01 | 24.995 | 25.03 | 24.98 | 1764 |
| 1738798200 | 24.995 | 0.11 | 0.45 | 24.8818 | 25.01 | 24.8818 | 505 |
| 1738711800 | 24.8818 | 0.1 | 0.41 | 24.62 | 24.8818 | 24.62 | 7157 |
| 1738625400 | 24.7807 | -0.04 | -0.15 | 24.8167 | 24.84 | 24.67 | 6900 |
| 1738366200 | 24.8167 | -0.1 | -0.40 | 24.9157 | 24.93 | 24.8167 | 199 |
| 1738279800 | 24.9157 | 0.17 | 0.67 | 24.7487 | 24.9157 | 24.7487 | 2315 |
| 1738193400 | 24.7487 | -0.03 | -0.10 | 24.58 | 24.78 | 24.58 | 38022 |
| 1738107000 | 24.7739 | 0.12 | 0.50 | 24.6505 | 24.775 | 24.64 | 797 |
| 1738020600 | 24.6505 | -0.26 | -1.06 | 24.9145 | 24.9145 | 24.6315 | 689 |
| 1737761400 | 24.9145 | 0.06 | 0.22 | 24.8726 | 24.95 | 24.8726 | 715 |
| 1737675000 | 24.8594 | 0 | 0.00 | 24.8594 | 24.8594 | 24.8594 | 0 |
| 1737588600 | 24.8594 | 0.02 | 0.08 | 24.84 | 24.8594 | 24.84 | 116 |
| 1737502200 | 24.84 | 0.19 | 0.78 | 24.6489 | 24.84 | 24.6489 | 20931 |
| 1737156600 | 24.6489 | 0.1 | 0.39 | 24.5537 | 24.68 | 24.5537 | 818 |
| 1737070200 | 24.5537 | 0.05 | 0.22 | 24.5 | 24.5537 | 24.5 | 663 |
| 1736983800 | 24.5 | 0.26 | 1.09 | 24.2365 | 24.5 | 24.2365 | 108 |
| 1736897400 | 24.2365 | 0.07 | 0.28 | 24.1686 | 24.2365 | 24.1686 | 0 |
| 1736811000 | 24.1686 | -0.06 | -0.24 | 24.2279 | 24.2279 | 24.1236 | 2377 |
| 1736551800 | 24.2279 | -0.18 | -0.72 | 24.4044 | 24.4044 | 24.2279 | 214 |
| 1736379000 | 24.4044 | 0.03 | 0.11 | 24.377 | 24.4044 | 24.33 | 241 |
| 1736292600 | 24.377 | -0.07 | -0.30 | 24.4502 | 24.53 | 24.377 | 614 |
| 1736206200 | 24.4502 | 0 | 0.00 | 24.45 | 24.49 | 24.43 | 817 |
| 1735947000 | 24.45 | 0.13 | 0.52 | 24.09 | 24.45 | 24.09 | 47 |
| 1735860600 | 24.3246 | 0.01 | 0.04 | 24.3152 | 24.33 | 24.3152 | 118 |
| 1735687800 | 24.3152 | -0.03 | -0.11 | 24.75 | 24.75 | 24.28 | 1369 |
| 1735601400 | 24.342 | -0.08 | -0.33 | 24.4217 | 24.4217 | 24.29 | 9802 |
| 1735342200 | 24.4217 | -0.14 | -0.58 | 24.5556 | 24.5556 | 24.42 | 857 |
| 1735255800 | 24.5639 | 0.07 | 0.27 | 24.4984 | 24.62 | 24.47 | 57162 |
| 1735077840 | 24.4984 | 0.09 | 0.36 | 24.41 | 24.4984 | 24.41 | 943 |
| 1734996600 | 24.41 | 0.03 | 0.14 | 24.3757 | 24.41 | 24.27 | 1547 |
| 1734737400 | 24.3757 | 0.13 | 0.52 | 24.2494 | 24.52 | 24.2494 | 5408 |
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
