Premium
Virtus Newfleet Muti Sector Bond ETF (NFLT)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.685 | -3.01762114537 | 22.7 | 22.7 | 21.87 | 95806 | 22.27892148 | SP |
| 4 | -0.655 | -2.88928098809 | 22.67 | 22.7 | 21.87 | 65994 | 22.46188022 | SP |
| 12 | -0.605 | -2.67462422635 | 22.62 | 22.82 | 21.87 | 70946 | 22.59840978 | SP |
| 26 | -0.83 | -3.63318012694 | 22.845 | 23.1 | 21.87 | 68561 | 22.62556943 | SP |
| 52 | -0.505 | -2.24245115453 | 22.52 | 23.3163 | 21.87 | 59973 | 22.63981353 | SP |
| 156 | -1.625 | -6.87394247039 | 23.64 | 23.7 | 21.05 | 37338 | 22.38400574 | SP |
| 260 | -0.355 | -1.58694680376 | 22.37 | 26.37 | 21.05 | 23665 | 22.51663804 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 22.08 | -0.27 | -1.21 | 22.11 | 22.2142 | 21.9614 | 55933 |
| 1744237800 | 22.35 | 0.3 | 1.36 | 22.12 | 22.35 | 21.9373 | 108189 |
| 1744151400 | 22.0501 | -0.12 | -0.54 | 22.36 | 22.36 | 22.0501 | 46784 |
| 1744065000 | 22.17 | -0.29 | -1.29 | 22.22 | 22.4099 | 22.17 | 118655 |
| 1743805800 | 22.46 | -0.07 | -0.31 | 22.7 | 22.7 | 22.17 | 149469 |
| 1743719400 | 22.53 | -0.05 | -0.24 | 22.56 | 22.7 | 22.52 | 161735 |
| 1743633000 | 22.5832 | -0.02 | -0.07 | 22.57 | 22.61 | 22.55 | 36158 |
| 1743546600 | 22.6 | 0.03 | 0.13 | 22.53 | 22.6134 | 22.53 | 44743 |
| 1743460200 | 22.57 | 0.02 | 0.09 | 22.64 | 22.64 | 22.5201 | 44745 |
| 1743201000 | 22.55 | 0.01 | 0.04 | 22.54 | 22.55 | 22.51 | 39939 |
| 1743114600 | 22.54 | 0.01 | 0.02 | 22.56 | 22.56 | 22.4759 | 41409 |
| 1743028200 | 22.5347 | -0.02 | -0.09 | 22.66 | 22.66 | 22.52 | 25965 |
| 1742941800 | 22.555 | 0.01 | 0.04 | 22.62 | 22.62 | 22.5306 | 38683 |
| 1742855400 | 22.545 | -0.04 | -0.16 | 22.64 | 22.6766 | 22.48 | 55647 |
| 1742596200 | 22.58 | 0.01 | 0.07 | 22.63 | 22.63 | 22.53 | 27530 |
| 1742509800 | 22.565 | -0.09 | -0.38 | 22.62 | 22.62 | 22.55 | 149055 |
| 1742423400 | 22.65 | 0.04 | 0.18 | 22.56 | 22.68 | 22.56 | 39922 |
| 1742337000 | 22.61 | -0.02 | -0.07 | 22.6 | 22.63 | 22.58 | 42662 |
| 1742250600 | 22.625 | 0.05 | 0.24 | 22.63 | 22.63 | 22.58 | 34162 |
| 1741991400 | 22.57 | -0.04 | -0.18 | 22.67 | 22.67 | 22.561 | 58494 |
| 1741905000 | 22.61 | 0.02 | 0.09 | 22.59 | 22.81 | 22.3699 | 41594 |
| 1741818600 | 22.59 | -0.03 | -0.13 | 22.5923 | 22.65 | 22.58 | 60022 |
| 1741732200 | 22.62 | -0.08 | -0.35 | 22.68 | 22.7073 | 22.6 | 42672 |
| 1741645800 | 22.7 | -0 | -0.00 | 22.66 | 22.72 | 22.66 | 30639 |
| 1741390200 | 22.7009 | 0.02 | 0.09 | 22.63 | 22.7425 | 22.63 | 44845 |
| 1741303800 | 22.68 | -0.05 | -0.22 | 22.58 | 22.7388 | 22.58 | 24607 |
| 1741217400 | 22.73 | 0.02 | 0.09 | 22.8 | 22.8 | 22.675 | 29219 |
| 1741131000 | 22.71 | -0.07 | -0.31 | 22.65 | 22.81 | 22.65 | 50912 |
| 1741044600 | 22.78 | -0.01 | -0.04 | 22.8 | 22.8 | 22.6742 | 14868 |
| 1740785400 | 22.79 | 0.06 | 0.26 | 22.7 | 22.79 | 22.66 | 20133 |
| 1740699000 | 22.73 | -0.02 | -0.09 | 22.81 | 22.81 | 22.68 | 36934 |
| 1740612600 | 22.75 | 0.05 | 0.22 | 22.62 | 22.75 | 22.62 | 35607 |
| 1740526200 | 22.7 | 0.09 | 0.40 | 22.64 | 22.73 | 22.59 | 33995 |
| 1740439800 | 22.61 | -0.02 | -0.09 | 22.55 | 22.65 | 22.55 | 40697 |
| 1740180600 | 22.63 | 0.06 | 0.29 | 22.52 | 22.7489 | 22.52 | 42429 |
| 1740094200 | 22.565 | -0.06 | -0.24 | 22.5 | 22.6 | 22.5 | 38455 |
| 1740007800 | 22.62 | -0.01 | -0.04 | 22.51 | 22.71 | 22.51 | 75569 |
| 1739921400 | 22.63 | -0.07 | -0.31 | 22.67 | 22.6938 | 22.61 | 22425 |
| 1739575800 | 22.7 | 0.04 | 0.18 | 22.76 | 22.76 | 22.62 | 39964 |
| 1739489400 | 22.66 | 0.08 | 0.35 | 22.6 | 22.67 | 22.53 | 54100 |
| 1739403000 | 22.58 | -0.05 | -0.22 | 22.66 | 22.66 | 22.5 | 72343 |
| 1739316600 | 22.63 | -0.03 | -0.13 | 22.6 | 22.65 | 22.56 | 30513 |
| 1739230200 | 22.66 | 0.05 | 0.22 | 22.55 | 22.69 | 22.55 | 65683 |
| 1738971000 | 22.61 | -0.1 | -0.44 | 22.66 | 22.6944 | 22.6 | 74184 |
| 1738884600 | 22.71 | 0.02 | 0.09 | 22.78 | 22.78 | 22.62 | 214124 |
| 1738798200 | 22.69 | 0.09 | 0.40 | 22.74 | 22.75 | 22.46 | 913135 |
| 1738711800 | 22.6 | 0.01 | 0.04 | 22.67 | 22.7 | 22.52 | 40643 |
| 1738625400 | 22.59 | -0.05 | -0.22 | 22.56 | 22.67 | 22.53 | 47126 |
| 1738366200 | 22.64 | -0.06 | -0.26 | 22.71 | 22.71 | 22.57 | 10934 |
| 1738279800 | 22.7 | -0.02 | -0.09 | 22.75 | 22.75 | 22.57 | 158535 |
| 1738193400 | 22.72 | 0.11 | 0.49 | 22.76 | 22.82 | 22.57 | 39013 |
| 1738107000 | 22.61 | -0.05 | -0.22 | 22.71 | 22.71 | 22.51 | 59451 |
| 1738020600 | 22.66 | 0.13 | 0.58 | 22.66 | 22.68 | 22.55 | 54042 |
| 1737761400 | 22.53 | -0.01 | -0.04 | 22.42 | 22.5609 | 22.42 | 34930 |
| 1737675000 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1737588600 | 22.54 | -0.01 | -0.04 | 22.5 | 22.5729 | 22.48 | 50674 |
| 1737502200 | 22.55 | -0.04 | -0.15 | 22.524 | 22.5583 | 22.45 | 31792 |
| 1737156600 | 22.585 | 0.04 | 0.16 | 22.62 | 22.62 | 22.48 | 47248 |
| 1737070200 | 22.55 | 0.06 | 0.27 | 22.57 | 22.57 | 22.4618 | 99280 |
| 1736983800 | 22.49 | 0.18 | 0.81 | 22.43 | 22.5 | 22.4001 | 83873 |
| 1736897400 | 22.31 | -0.03 | -0.13 | 22.31 | 22.42 | 22.31 | 93886 |
| 1736811000 | 22.34 | -0.03 | -0.13 | 22.31 | 22.42 | 22.2911 | 206032 |
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
