Premium
Colterpoint Net Lease Real Estate ETF (NETL)
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 | 1.0467 | 4.02886836028 | 25.98 | 26.79 | 25.98 | 10291 | 26.48756129 | SP |
| 4 | 0.5967 | 2.25766174801 | 26.43 | 27.16 | 25.6401 | 15651 | 26.25241268 | SP |
| 12 | 1.9767 | 7.89101796407 | 25.05 | 27.16 | 25 | 9944 | 26.28560761 | SP |
| 26 | 3.2267 | 13.5575630252 | 23.8 | 27.16 | 23.65 | 11598 | 25.65601069 | SP |
| 52 | 2.8167 | 11.634448575 | 24.21 | 27.16 | 23.56 | 9071 | 25.15958332 | SP |
| 156 | 3.6167 | 15.4493806066 | 23.41 | 27.67 | 20.13 | 11276 | 24.03988033 | SP |
| 260 | -3.4533 | -11.3297244094 | 30.48 | 32.65 | 20.13 | 15164 | 25.81605155 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 27.0267 | 0.36 | 1.33 | 26.62 | 27.0267 | 26.62 | 10333 |
| 1782426600 | 26.6709 | 0.03 | 0.10 | 26.63 | 26.71 | 26.42 | 4961 |
| 1782340200 | 26.6442 | 0.19 | 0.72 | 26.47 | 26.759 | 26.47 | 13011 |
| 1782253800 | 26.4532 | 0.42 | 1.60 | 26.12 | 26.49 | 26.12 | 18017 |
| 1782167400 | 26.0377 | 0.09 | 0.35 | 25.98 | 26.16 | 25.98 | 5176 |
| 1781821800 | 25.9457 | -0.02 | -0.08 | 26.07 | 26.0999 | 25.9457 | 3712 |
| 1781735400 | 25.9677 | -0.69 | -2.60 | 26.67 | 26.67 | 25.9 | 5452 |
| 1781649000 | 26.6601 | 0.05 | 0.19 | 26.68 | 26.8099 | 26.61 | 3958 |
| 1781562600 | 26.6098 | -0.37 | -1.35 | 27 | 27.0288 | 26.54 | 32606 |
| 1781303400 | 26.975 | 0.18 | 0.66 | 26.83 | 27.03 | 26.83 | 5121 |
| 1781217000 | 26.7982 | -0.06 | -0.22 | 26.9 | 27.16 | 26.7982 | 3245 |
| 1781130600 | 26.8572 | 0.14 | 0.51 | 26.8 | 27.035 | 26.8 | 14407 |
| 1781044200 | 26.7197 | 0.51 | 1.95 | 26.28 | 26.82 | 26.28 | 12696 |
| 1780957800 | 26.2084 | -0.09 | -0.32 | 26.26 | 26.41 | 26.15 | 29515 |
| 1780698600 | 26.2938 | 0.46 | 1.78 | 25.9 | 26.38 | 25.9 | 41154 |
| 1780612200 | 25.8343 | 0.18 | 0.71 | 25.87 | 25.945 | 25.71 | 12910 |
| 1780525800 | 25.6516 | -0.29 | -1.14 | 25.95 | 26.12 | 25.6401 | 24269 |
| 1780439400 | 25.9464 | 0.2 | 0.78 | 25.8 | 25.98 | 25.75 | 48589 |
| 1780353000 | 25.745 | -0.52 | -1.96 | 26.08 | 26.08 | 25.745 | 11787 |
| 1780093800 | 26.26 | -0.11 | -0.41 | 26.43 | 26.43 | 26.16 | 6780 |
| 1780007400 | 26.3675 | -0.11 | -0.42 | 26.43 | 26.5083 | 26.29 | 4421 |
| 1779921000 | 26.4795 | -0.18 | -0.69 | 26.59 | 26.73 | 26.4795 | 26526 |
| 1779834600 | 26.6629 | 0.1 | 0.38 | 26.62 | 26.68 | 26.52 | 36492 |
| 1779489000 | 26.5631 | 0.02 | 0.09 | 26.59 | 26.6299 | 26.335 | 26544 |
| 1779402600 | 26.539 | -0 | -0.01 | 26.475 | 26.5699 | 26.35 | 2672 |
| 1779316200 | 26.5429 | 0.28 | 1.07 | 26.24 | 26.55 | 26.24 | 13875 |
| 1779229800 | 26.2623 | 0.03 | 0.12 | 26.24 | 26.3495 | 26.24 | 7173 |
| 1779143400 | 26.2301 | 0.27 | 1.06 | 25.99 | 26.2899 | 25.99 | 12574 |
| 1778884200 | 25.9561 | -0.16 | -0.61 | 26.03 | 26.04 | 25.8317 | 8742 |
| 1778797800 | 26.1159 | -0.07 | -0.26 | 26.23 | 26.28 | 26.1159 | 1267 |
| 1778711400 | 26.1835 | -0.32 | -1.20 | 26.5 | 26.5 | 26.125 | 7706 |
| 1778625000 | 26.502 | -0.04 | -0.13 | 26.58 | 26.5999 | 26.33 | 4849 |
| 1778538600 | 26.5371 | -0.07 | -0.28 | 26.58 | 26.585 | 26.49 | 1597 |
| 1778279400 | 26.6105 | 0.1 | 0.38 | 26.55 | 26.7789 | 26.55 | 2429 |
| 1778193000 | 26.5087 | -0.01 | -0.05 | 26.52 | 26.575 | 26.4 | 3289 |
| 1778106600 | 26.5213 | 0.15 | 0.56 | 26.38 | 26.66 | 26.38 | 9456 |
| 1778020200 | 26.3745 | 0.34 | 1.32 | 26.08 | 26.3745 | 26.08 | 1275 |
| 1777933800 | 26.031 | -0.3 | -1.13 | 26.18 | 26.18 | 25.975 | 3463 |
| 1777674600 | 26.3296 | -0.11 | -0.41 | 26.5 | 26.5 | 26.32 | 5390 |
| 1777588200 | 26.4374 | 0.27 | 1.04 | 26.17 | 26.47 | 26.17 | 4135 |
| 1777501800 | 26.1651 | -0.28 | -1.06 | 26.32 | 26.43 | 26.03 | 6541 |
| 1777415400 | 26.4441 | 0.12 | 0.47 | 26.26 | 26.4499 | 26.26 | 2017 |
| 1777329000 | 26.3204 | -0.12 | -0.46 | 26.41 | 26.576133 | 26.3204 | 4430 |
| 1777069800 | 26.4428 | -0.01 | -0.04 | 26.41 | 26.56 | 26.41 | 7045 |
| 1776983400 | 26.453 | 0.18 | 0.70 | 26.32 | 26.5399 | 26.32 | 3303 |
| 1776897000 | 26.2695 | -0.31 | -1.17 | 26.57 | 26.57 | 26.2398 | 5635 |
| 1776810600 | 26.5803 | -0.23 | -0.86 | 26.79 | 26.85 | 26.5003 | 2188 |
| 1776724200 | 26.812 | -0.03 | -0.12 | 26.81 | 26.9099 | 26.7601 | 4724 |
| 1776465000 | 26.845 | 0.45 | 1.69 | 26.48 | 26.845 | 26.48 | 4809 |
| 1776378600 | 26.3992 | 0.2 | 0.75 | 26.18 | 26.4299 | 26.18 | 3928 |
| 1776292200 | 26.203 | 0.06 | 0.23 | 26.13 | 26.203 | 26.07 | 4908 |
| 1776205800 | 26.1441 | 0.17 | 0.65 | 25.95 | 26.1441 | 25.95 | 2193 |
| 1776119400 | 25.9752 | -0.08 | -0.29 | 25.99 | 26 | 25.78 | 3137 |
| 1775860200 | 26.0514 | 0.11 | 0.43 | 25.98 | 26.14 | 25.98 | 1846 |
| 1775773800 | 25.9386 | 0.29 | 1.12 | 25.61 | 26.1 | 25.5 | 2950 |
| 1775687400 | 25.6516 | 0.31 | 1.23 | 25.57 | 25.74 | 25.57 | 3849 |
| 1775601000 | 25.3403 | 0.33 | 1.32 | 25 | 25.4382 | 25 | 14002 |
| 1775514600 | 25.01 | -0.07 | -0.27 | 25.05 | 25.05 | 25 | 8049 |
| 1775169000 | 25.0778 | 0.21 | 0.83 | 24.81 | 25.16 | 24.81 | 10299 |
| 1775082600 | 24.8703 | 0.18 | 0.73 | 24.81 | 24.9594 | 24.65 | 6689 |
| 1774996200 | 24.6895 | 0.15 | 0.63 | 24.72 | 24.7701 | 24.61 | 8250 |
| 1774909800 | 24.5361 | 0.17 | 0.69 | 24.5 | 24.68 | 24.4401 | 8706 |
| 1774650600 | 24.368 | -0.36 | -1.46 | 24.52 | 24.68 | 24.32 | 32024 |
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.
