Premium
Simplify National Muni Bond ETF (NMB)
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 | 0.12 | 0.517687661777 | 23.18 | 23.35 | 22.975 | 9267 | 23.1046163 | SP |
| 4 | -1.18 | -4.82026143791 | 24.48 | 24.59 | 22.975 | 10306 | 23.63756154 | SP |
| 12 | -1 | -4.11522633745 | 24.3 | 24.74 | 22.975 | 5412 | 23.88698676 | SP |
| 26 | -1.91 | -7.57635858786 | 25.21 | 25.9625 | 22.975 | 4240 | 24.43636387 | SP |
| 52 | -1.71 | -6.83726509396 | 25.01 | 25.9625 | 22.975 | 4090 | 24.4437767 | SP |
| 156 | -1.71 | -6.83726509396 | 25.01 | 25.9625 | 22.975 | 4090 | 24.4437767 | SP |
| 260 | -1.71 | -6.83726509396 | 25.01 | 25.9625 | 22.975 | 4090 | 24.4437767 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 23.35 | 0.11 | 0.48 | 23.35 | 23.35 | 23.34 | 4076 |
| 1741991400 | 23.2387 | 0.21 | 0.93 | 23.05 | 23.2387 | 23.05 | 8658 |
| 1741905000 | 23.025 | -0.03 | -0.14 | 23.12 | 23.12 | 22.975 | 13605 |
| 1741818600 | 23.0574 | 0.02 | 0.08 | 23.22 | 23.235 | 23.01 | 12301 |
| 1741732200 | 23.04 | -0.2 | -0.86 | 23.18 | 23.185 | 23.03 | 7693 |
| 1741645800 | 23.24 | -0.19 | -0.81 | 23.415 | 23.4199 | 23.17 | 35197 |
| 1741390200 | 23.43 | -0.05 | -0.21 | 23.465 | 23.465 | 23.35 | 14360 |
| 1741303800 | 23.48 | -0.26 | -1.08 | 23.68 | 23.68 | 23.48 | 9043 |
| 1741217400 | 23.7374 | 0.07 | 0.28 | 23.68 | 23.77 | 23.66 | 4900 |
| 1741131000 | 23.6719 | -0.3 | -1.23 | 23.76 | 23.76 | 23.67 | 20059 |
| 1741044600 | 23.9675 | -0.01 | -0.05 | 24.27 | 24.32 | 23.965 | 11280 |
| 1740785400 | 23.98 | -0.05 | -0.21 | 23.9 | 24 | 23.9 | 6263 |
| 1740699000 | 24.03 | -0.23 | -0.95 | 24.14 | 24.1483 | 24.03 | 8404 |
| 1740612600 | 24.2604 | 0.07 | 0.29 | 24.1 | 24.2604 | 24.08 | 27113 |
| 1740526200 | 24.19 | -0.17 | -0.70 | 24.36 | 24.36 | 24.18 | 12672 |
| 1740439800 | 24.36 | -0.19 | -0.76 | 24.44 | 24.445 | 24.36 | 3468 |
| 1740180600 | 24.5457 | 0.01 | 0.04 | 24.52 | 24.59 | 24.515 | 5194 |
| 1740094200 | 24.535 | -0.01 | -0.02 | 24.51 | 24.535 | 24.51 | 1636 |
| 1740007800 | 24.54 | 0.02 | 0.08 | 24.54 | 24.54 | 24.54 | 72 |
| 1739921400 | 24.52 | 0.01 | 0.04 | 24.48 | 24.56 | 24.48 | 120 |
| 1739575800 | 24.5099 | 0.05 | 0.22 | 24.5099 | 24.5099 | 24.5099 | 0 |
| 1739489400 | 24.455 | 0.16 | 0.68 | 24.4 | 24.455 | 24.4 | 207 |
| 1739403000 | 24.29 | -0.3 | -1.20 | 24.49 | 24.49 | 24.29 | 506 |
| 1739316600 | 24.585 | -0.03 | -0.10 | 24.56 | 24.585 | 24.56 | 63 |
| 1739230200 | 24.61 | 0.02 | 0.10 | 24.56 | 24.61 | 24.56 | 12 |
| 1738971000 | 24.5855 | -0.14 | -0.58 | 24.66 | 24.68 | 24.5855 | 2527 |
| 1738884600 | 24.73 | 0.03 | 0.11 | 24.72 | 24.74 | 24.71 | 10022 |
| 1738798200 | 24.7024 | 0.14 | 0.58 | 24.7 | 24.74 | 24.6902 | 1745 |
| 1738711800 | 24.56 | 0.08 | 0.33 | 24.53 | 24.56 | 24.53 | 2504 |
| 1738625400 | 24.478 | -0.08 | -0.33 | 24.38 | 24.49 | 24.32 | 9823 |
| 1738366200 | 24.56 | -0.09 | -0.34 | 24.615 | 24.615 | 24.56 | 1336 |
| 1738279800 | 24.645 | 0.04 | 0.17 | 24.645 | 24.645 | 24.645 | 7 |
| 1738193400 | 24.6028 | 0 | 0.01 | 24.6028 | 24.6028 | 24.6028 | 9 |
| 1738107000 | 24.6 | 0.03 | 0.10 | 24.6 | 24.6 | 24.6 | 2 |
| 1738020600 | 24.5743 | 0 | 0.00 | 24.605 | 24.605 | 24.5743 | 222 |
| 1737761400 | 24.5742 | -0.15 | -0.59 | 24.5742 | 24.5742 | 24.5742 | 40 |
| 1737675000 | 24.72 | 0 | 0.00 | 24.72 | 24.72 | 24.72 | 0 |
| 1737588600 | 24.72 | 0.16 | 0.65 | 24.715 | 24.72 | 24.67 | 8623 |
| 1737502200 | 24.5602 | 0.26 | 1.05 | 24.5602 | 24.5602 | 24.5602 | 5 |
| 1737156600 | 24.3038 | 0.15 | 0.63 | 24.35 | 24.38 | 24.29 | 3737 |
| 1737070200 | 24.1506 | -0.01 | -0.04 | 24.1506 | 24.1506 | 24.1506 | 171 |
| 1736983800 | 24.16 | 0.23 | 0.96 | 24.1 | 24.16 | 24.0999 | 3307 |
| 1736897400 | 23.93 | 0.03 | 0.13 | 23.93 | 23.93 | 23.93 | 3 |
| 1736811000 | 23.8988 | -0.11 | -0.46 | 24.02 | 24.02 | 23.8988 | 416 |
| 1736551800 | 24.0096 | -0.24 | -0.99 | 24.07 | 24.07 | 24.0096 | 622 |
| 1736379000 | 24.25 | -0.25 | -1.02 | 24.45 | 24.45 | 24.25 | 1073 |
| 1736292600 | 24.5 | -0.08 | -0.33 | 24.5 | 24.5 | 24.5 | 85 |
| 1736206200 | 24.5806 | 0.06 | 0.25 | 24.58 | 24.5806 | 24.564 | 676 |
| 1735947000 | 24.52 | 0.16 | 0.66 | 24.41 | 24.52 | 24.41 | 1400 |
| 1735860600 | 24.3594 | 0.11 | 0.47 | 24.35 | 24.3594 | 24.325 | 4288 |
| 1735687800 | 24.2464 | -0.19 | -0.79 | 24.36 | 24.36 | 24.2464 | 3033 |
| 1735601400 | 24.44 | 0.03 | 0.12 | 24.44 | 24.45 | 24.36 | 5758 |
| 1735342200 | 24.4105 | -0.11 | -0.47 | 24.43 | 24.43 | 24.31 | 9071 |
| 1735255800 | 24.525 | 0.11 | 0.47 | 24.5 | 24.525 | 24.48 | 3570 |
| 1735077840 | 24.41 | 0.2 | 0.83 | 24.3 | 24.44 | 24.3 | 10709 |
| 1734996600 | 24.21 | -0.3 | -1.20 | 24.31 | 24.31 | 24.21 | 11032 |
| 1734737400 | 24.505 | 0.11 | 0.43 | 24.22 | 24.51 | 24.22 | 1908 |
| 1734651000 | 24.4 | -0.3 | -1.21 | 24.5 | 24.5 | 24.4 | 3451 |
| 1734564600 | 24.7 | -0.71 | -2.79 | 25.3 | 25.3 | 24.7 | 3917 |
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
