Premium
Trueshares Structured Outcome November ETF (NOVZ)
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 | 1.1909 | 3.19976140834 | 37.2184 | 38.265 | 36.27 | 1466 | 37.50558292 | SP |
| 4 | -0.8057 | -2.05457095499 | 39.215 | 39.215 | 34.91 | 1752 | 37.60122275 | SP |
| 12 | -2.8407 | -6.88654545455 | 41.25 | 41.6 | 34.91 | 2064 | 39.60139486 | SP |
| 26 | -2.6596 | -6.47594651914 | 41.0689 | 42.93 | 34.91 | 1795 | 40.38788143 | SP |
| 52 | 2.3093 | 6.39695290859 | 36.1 | 42.93 | 34.91 | 1794 | 39.99692872 | SP |
| 156 | 7.4223 | 23.9529480105 | 30.987 | 42.93 | 27.38 | 1757 | 35.23719997 | SP |
| 260 | 6.7788 | 21.4312135439 | 31.6305 | 42.93 | 27.38 | 1975 | 34.53270435 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 38.4093 | 0.14 | 0.38 | 38.265 | 38.4093 | 38.12 | 766 |
| 1745533800 | 38.265 | 0.51 | 1.36 | 37.7501 | 38.265 | 37.7501 | 665 |
| 1745447400 | 37.7501 | 0.47 | 1.25 | 37.2838 | 38.2199 | 37.2838 | 2953 |
| 1745361000 | 37.2838 | 0.6 | 1.65 | 36.68 | 37.2838 | 36.68 | 1036 |
| 1745274600 | 36.68 | -0.54 | -1.45 | 37.2184 | 37.2184 | 36.27 | 1208 |
| 1744929000 | 37.2184 | 0.07 | 0.18 | 37.1507 | 37.3799 | 37.1507 | 609 |
| 1744842600 | 37.1507 | -0.62 | -1.64 | 37.38 | 37.38 | 37.1507 | 895 |
| 1744756200 | 37.7702 | -0.02 | -0.06 | 37.7916 | 37.95 | 37.77 | 917 |
| 1744669800 | 37.7916 | 0.29 | 0.78 | 38.09 | 38.09 | 37.69 | 1157 |
| 1744410600 | 37.5004 | 0.49 | 1.32 | 36.45 | 37.52 | 36.45 | 2438 |
| 1744324200 | 37.0134 | -1.04 | -2.74 | 38.056 | 38.056 | 36.58 | 1571 |
| 1744237800 | 38.056 | 2.56 | 7.22 | 35.492 | 38.2 | 34.91 | 1329 |
| 1744151400 | 35.492 | -0.3 | -0.84 | 35.793 | 37.15 | 35.492 | 3105 |
| 1744065000 | 35.793 | -0.3 | -0.84 | 36.0952 | 36.67 | 35.4 | 2172 |
| 1743805800 | 36.0952 | -1.69 | -4.48 | 37.7882 | 37.7882 | 36.0952 | 1069 |
| 1743719400 | 37.7882 | -1.39 | -3.54 | 37.97 | 38.09 | 37.7882 | 2125 |
| 1743633000 | 39.1766 | 0.29 | 0.74 | 38.89 | 39.1766 | 38.89 | 1215 |
| 1743546600 | 38.89 | 0.05 | 0.14 | 38.8353 | 38.89 | 38.66 | 6870 |
| 1743460200 | 38.8353 | 0.09 | 0.24 | 38.7416 | 38.8353 | 38.34 | 825 |
| 1743201000 | 38.7416 | -0.56 | -1.43 | 39.215 | 39.215 | 38.72 | 1131 |
| 1743114600 | 39.3047 | -0.08 | -0.19 | 39.3806 | 39.3806 | 39.29 | 345 |
| 1743028200 | 39.3806 | -0.31 | -0.78 | 39.6904 | 39.6904 | 39.3806 | 598 |
| 1742941800 | 39.6904 | 0.03 | 0.07 | 39.6632 | 39.73 | 39.65 | 684 |
| 1742855400 | 39.6632 | 0.52 | 1.34 | 39.1404 | 39.73 | 39.1404 | 2204 |
| 1742596200 | 39.1404 | -0.01 | -0.02 | 39.1498 | 39.1498 | 38.87 | 798 |
| 1742509800 | 39.1498 | -0.05 | -0.13 | 38.96 | 39.4 | 38.96 | 570 |
| 1742423400 | 39.2003 | 0.29 | 0.75 | 38.91 | 39.2003 | 38.91 | 711 |
| 1742337000 | 38.9098 | -0.32 | -0.82 | 39.2325 | 39.2325 | 38.79 | 681 |
| 1742250600 | 39.2325 | 0.2 | 0.50 | 39.0357 | 39.37 | 38.99 | 1439 |
| 1741991400 | 39.0357 | 0.62 | 1.62 | 38.4143 | 39.0357 | 38.4143 | 1608 |
| 1741905000 | 38.4143 | -0.4 | -1.04 | 38.8187 | 38.8187 | 38.4143 | 710 |
| 1741818600 | 38.8187 | 0.14 | 0.36 | 38.88 | 38.89 | 38.71 | 1276 |
| 1741732200 | 38.6777 | -0.17 | -0.45 | 38.8516 | 38.8516 | 38.58 | 1091 |
| 1741645800 | 38.8516 | -0.78 | -1.96 | 39.6296 | 39.6296 | 38.78 | 1196 |
| 1741390200 | 39.6296 | 0.17 | 0.44 | 39.33 | 39.6296 | 39.14 | 950 |
| 1741303800 | 39.4566 | -0.57 | -1.42 | 39.55 | 39.78 | 39.4 | 1044 |
| 1741217400 | 40.0231 | 0.36 | 0.92 | 39.62 | 40.08 | 39.62 | 3942 |
| 1741131000 | 39.6601 | -0.48 | -1.20 | 40.14 | 40.14 | 39.47 | 6926 |
| 1741044600 | 40.14 | -0.42 | -1.04 | 40.62 | 40.62 | 40 | 12790 |
| 1740785400 | 40.5611 | 0.45 | 1.11 | 40.1147 | 40.5611 | 40.07 | 1277 |
| 1740699000 | 40.1147 | -0.47 | -1.16 | 40.585 | 40.61 | 40.1147 | 1413 |
| 1740612600 | 40.585 | -0 | -0.01 | 40.58 | 40.92 | 40.58 | 4590 |
| 1740526200 | 40.5879 | -0.15 | -0.38 | 40.7407 | 40.7407 | 40.44 | 2222 |
| 1740439800 | 40.7407 | -0.14 | -0.35 | 40.882 | 40.882 | 40.7407 | 695 |
| 1740180600 | 40.882 | -0.56 | -1.34 | 41.36 | 41.36 | 40.8562 | 1273 |
| 1740094200 | 41.4388 | -0.13 | -0.32 | 41.5726 | 41.5726 | 41.32 | 1177 |
| 1740007800 | 41.5726 | 0.12 | 0.28 | 41.4571 | 41.6 | 41.34 | 1490 |
| 1739921400 | 41.4571 | 0.03 | 0.08 | 41.53 | 41.53 | 41.33 | 1451 |
| 1739575800 | 41.4236 | 0.02 | 0.04 | 41.4057 | 41.5 | 41.35 | 2359 |
| 1739489400 | 41.4057 | 0.34 | 0.83 | 41.0655 | 41.4057 | 41.0655 | 1453 |
| 1739403000 | 41.0655 | -0.1 | -0.24 | 41.1663 | 41.1663 | 40.81 | 1486 |
| 1739316600 | 41.1663 | 0.01 | 0.04 | 40.83 | 41.1663 | 40.83 | 820 |
| 1739230200 | 41.1516 | 0.21 | 0.51 | 40.9431 | 41.25 | 40.9431 | 1085 |
| 1738971000 | 40.9431 | -0.29 | -0.70 | 41.2337 | 41.2337 | 40.86 | 2918 |
| 1738884600 | 41.2337 | 0.12 | 0.30 | 40.75 | 41.2499 | 40.75 | 1619 |
| 1738798200 | 41.1092 | 0.09 | 0.23 | 41.48 | 41.48 | 40.99 | 1178 |
| 1738711800 | 41.0164 | 0.31 | 0.75 | 40.71 | 41.08 | 40.71 | 13613 |
| 1738625400 | 40.71 | -0.32 | -0.77 | 40.05 | 40.85 | 40.05 | 2868 |
| 1738366200 | 41.0254 | -0.22 | -0.54 | 41.25 | 41.43 | 41.0254 | 1860 |
| 1738279800 | 41.25 | 0.22 | 0.55 | 41.0253 | 41.29 | 41.0253 | 2210 |
| 1738193400 | 41.0253 | -0.13 | -0.32 | 41.1564 | 41.1564 | 40.88 | 914 |
| 1738107000 | 41.1564 | 0.34 | 0.84 | 40.8152 | 41.23 | 40.8152 | 454 |
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
