Premium
Netlease Corporate Real Estate ETF (NETL)
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 | -0.3933 | -1.62857142857 | 24.15 | 24.52 | 23.66 | 4794 | 24.05450225 | SP |
| 4 | -1.0733 | -4.32259363673 | 24.83 | 25.1361 | 21.6301 | 9440 | 23.49901827 | SP |
| 12 | 0.0567 | 0.239240506329 | 23.7 | 25.98 | 21.6301 | 6345 | 23.98459703 | SP |
| 26 | -2.8433 | -10.6890977444 | 26.6 | 26.6 | 21.6301 | 9333 | 23.95748584 | SP |
| 52 | 1.2367 | 5.49156305506 | 22.52 | 27.67 | 21.6301 | 9284 | 24.48614859 | SP |
| 156 | -5.3833 | -18.4739190117 | 29.14 | 29.14 | 20.13 | 16402 | 24.55747756 | SP |
| 260 | 5.3767 | 29.252992383 | 18.38 | 32.65 | 16.7 | 16511 | 25.81123869 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 23.7567 | -0.13 | -0.56 | 23.89 | 23.89 | 23.66 | 1151 |
| 1745533800 | 23.89 | -0.2 | -0.85 | 24.09 | 24.09 | 23.89 | 7585 |
| 1745447400 | 24.0942 | -0.19 | -0.77 | 24.52 | 24.52 | 24.0289 | 4579 |
| 1745361000 | 24.282 | 0.3 | 1.23 | 24.19 | 24.3825 | 24.0706 | 5225 |
| 1745274600 | 23.9858 | -0.26 | -1.09 | 24.15 | 24.2 | 23.8751 | 1786 |
| 1744929000 | 24.25 | 0.27 | 1.14 | 23.98 | 24.3622 | 23.98 | 5086 |
| 1744842600 | 23.9773 | 0.18 | 0.76 | 23.83 | 24.16 | 23.83 | 22494 |
| 1744756200 | 23.7973 | 0.25 | 1.08 | 23.58 | 23.8899 | 23.58 | 2759 |
| 1744669800 | 23.5438 | 0.56 | 2.44 | 23.2 | 23.5438 | 23.2 | 5523 |
| 1744410600 | 22.9823 | 0.38 | 1.68 | 22.65 | 23.0394 | 22.4749 | 4420 |
| 1744324200 | 22.6036 | -0.47 | -2.03 | 22.85 | 23.15 | 22.2534 | 2389 |
| 1744237800 | 23.0731 | 1.04 | 4.72 | 21.89 | 23.095 | 21.6301 | 24904 |
| 1744151400 | 22.0338 | -0.67 | -2.93 | 23.28 | 23.59 | 21.94 | 15902 |
| 1744065000 | 22.7 | -1.02 | -4.31 | 23.11 | 23.4362 | 22.69 | 34803 |
| 1743805800 | 23.7225 | -0.68 | -2.78 | 24.09 | 24.09 | 23.715 | 3819 |
| 1743719400 | 24.4013 | -0.5 | -2.02 | 24.74 | 25.01 | 24.4013 | 29151 |
| 1743633000 | 24.9055 | -0.07 | -0.26 | 24.97 | 24.97 | 24.87 | 1510 |
| 1743546600 | 24.9714 | -0.07 | -0.29 | 25.07 | 25.1361 | 24.8 | 1341 |
| 1743460200 | 25.0431 | 0.28 | 1.14 | 24.69 | 25.0431 | 24.69 | 3243 |
| 1743201000 | 24.7603 | 0.03 | 0.11 | 24.83 | 24.83 | 24.63 | 2836 |
| 1743114600 | 24.7337 | -0.11 | -0.46 | 24.74 | 24.9322 | 24.7337 | 1693 |
| 1743028200 | 24.8484 | 0.27 | 1.09 | 24.64 | 24.8484 | 24.64 | 2373 |
| 1742941800 | 24.5808 | -0.19 | -0.75 | 24.79 | 24.7967 | 24.5808 | 1073 |
| 1742855400 | 24.7669 | 0.28 | 1.14 | 24.6 | 24.7799 | 24.6 | 3933 |
| 1742596200 | 24.4871 | -0.33 | -1.31 | 24.71 | 24.71 | 24.4871 | 682 |
| 1742509800 | 24.8124 | -0.02 | -0.09 | 24.85 | 24.85 | 24.8124 | 134 |
| 1742423400 | 24.8338 | -0.13 | -0.52 | 25.04 | 25.04 | 24.63 | 3607 |
| 1742337000 | 24.9627 | -0.09 | -0.36 | 25.02 | 25.0351 | 24.81 | 2761 |
| 1742250600 | 25.0541 | 0.17 | 0.70 | 24.97 | 25.1839 | 24.97 | 2411 |
| 1741991400 | 24.88 | 0.39 | 1.61 | 24.68 | 24.9307 | 24.57 | 4887 |
| 1741905000 | 24.4858 | -0.21 | -0.87 | 24.71 | 24.9121 | 24.4858 | 3831 |
| 1741818600 | 24.7 | -0.3 | -1.19 | 24.95 | 25 | 24.53 | 5804 |
| 1741732200 | 24.9986 | -0.32 | -1.27 | 25.38 | 25.71 | 24.9686 | 10245 |
| 1741645800 | 25.32 | -0.06 | -0.23 | 25.37 | 25.98 | 25.32 | 5792 |
| 1741390200 | 25.3794 | 0.25 | 0.99 | 25.14 | 25.54 | 25.14 | 2354 |
| 1741303800 | 25.13 | -0.32 | -1.26 | 25.19 | 25.19 | 24.8915 | 3846 |
| 1741217400 | 25.45 | 0.34 | 1.37 | 25.04 | 25.45 | 24.965 | 2697 |
| 1741131000 | 25.105 | -0.07 | -0.26 | 25.16 | 25.38 | 25.105 | 13309 |
| 1741044600 | 25.17 | 0.08 | 0.32 | 25.04 | 25.2535 | 24.97 | 8548 |
| 1740785400 | 25.09 | 0.23 | 0.93 | 24.87 | 25.13 | 24.87 | 6092 |
| 1740699000 | 24.8593 | 0.13 | 0.52 | 24.59 | 24.98 | 24.59 | 4564 |
| 1740612600 | 24.7296 | -0.14 | -0.55 | 24.87 | 24.8756 | 24.64 | 1927 |
| 1740526200 | 24.8652 | 0.34 | 1.37 | 24.43 | 24.95 | 24.43 | 2142 |
| 1740439800 | 24.5299 | 0.23 | 0.96 | 24.33 | 24.6187 | 24.1981 | 3012 |
| 1740180600 | 24.2969 | 0.07 | 0.28 | 24.29 | 24.3213 | 24.0801 | 3130 |
| 1740094200 | 24.2288 | 0.16 | 0.64 | 24.1409 | 24.24 | 24.14 | 876 |
| 1740007800 | 24.0738 | 0.04 | 0.15 | 23.95 | 24.1599 | 23.935 | 4005 |
| 1739921400 | 24.038 | 0.14 | 0.58 | 23.86 | 24.066 | 23.86 | 3722 |
| 1739575800 | 23.8992 | -0.23 | -0.96 | 24.18 | 24.27 | 23.8992 | 13668 |
| 1739489400 | 24.131 | 0.47 | 1.98 | 23.71 | 24.131 | 23.54 | 9212 |
| 1739403000 | 23.662 | -0.2 | -0.82 | 23.5 | 23.74 | 23.5 | 1832 |
| 1739316600 | 23.8572 | 0.17 | 0.70 | 23.69 | 23.8572 | 23.62 | 2278 |
| 1739230200 | 23.691 | -0.1 | -0.42 | 23.89 | 23.89 | 23.65 | 5754 |
| 1738971000 | 23.7904 | -0.17 | -0.71 | 23.93 | 23.93 | 23.63 | 2896 |
| 1738884600 | 23.9617 | 0.09 | 0.38 | 23.94 | 23.9617 | 23.8191 | 1997 |
| 1738798200 | 23.8716 | 0.18 | 0.75 | 23.78 | 23.9594 | 23.75 | 23910 |
| 1738711800 | 23.6947 | 0.05 | 0.21 | 23.55 | 23.6947 | 23.49 | 4540 |
| 1738625400 | 23.6452 | -0 | -0.02 | 23.4 | 23.6711 | 23.28 | 7584 |
| 1738366200 | 23.65 | 0.01 | 0.04 | 23.7 | 23.83 | 23.54 | 5513 |
| 1738279800 | 23.64 | 0.2 | 0.85 | 23.575 | 23.75 | 23.49 | 4344 |
| 1738193400 | 23.44 | -0.4 | -1.68 | 23.92 | 23.92 | 23.35 | 3660 |
| 1738107000 | 23.84 | -0.39 | -1.61 | 24.17 | 24.2627 | 23.83 | 57977 |
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
