Premium
Trueshares Structured Outcome November ETF (NOVZ)
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 | 0.9272 | 2.00714363026 | 46.195 | 47.34 | 46.19 | 1529 | 46.86925606 | SP |
| 4 | 0.5422 | 1.16401889223 | 46.58 | 47.73 | 46.1034 | 7671 | 47.36954113 | SP |
| 12 | 4.6822 | 11.0325164939 | 42.44 | 47.73 | 41.5674 | 3751 | 46.79253438 | SP |
| 26 | 2.0372 | 4.51857602307 | 45.085 | 47.73 | 41.5674 | 2658 | 45.90239384 | SP |
| 52 | 6.36 | 15.6026907282 | 40.7622 | 47.73 | 38.08 | 3462 | 44.00276706 | SP |
| 156 | 13.7055 | 41.0139241756 | 33.4167 | 47.73 | 31.55 | 2759 | 39.89468477 | SP |
| 260 | 15.4917 | 48.9770948926 | 31.6305 | 47.73 | 27.38 | 2361 | 37.66018633 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 47.1222 | 0.39 | 0.84 | 47.14 | 47.14 | 47.1222 | 10 |
| 1781735400 | 46.7304 | -0.48 | -1.01 | 47.215 | 47.215 | 46.7304 | 149 |
| 1781649000 | 47.2095 | -0.12 | -0.26 | 47.31 | 47.31 | 47.2095 | 9 |
| 1781562600 | 47.3325 | 0.57 | 1.21 | 47.19 | 47.34 | 47.19 | 2255 |
| 1781303400 | 46.766 | 0.11 | 0.23 | 46.73 | 46.766 | 46.67 | 640 |
| 1781217000 | 46.66 | 0.56 | 1.21 | 46.195 | 46.66 | 46.19 | 4592 |
| 1781130600 | 46.1034 | -0.45 | -0.97 | 46.35 | 46.61 | 46.1034 | 1088 |
| 1781044200 | 46.5535 | -0.13 | -0.27 | 46.865 | 46.865 | 46.37 | 2070 |
| 1780957800 | 46.6809 | 0.03 | 0.06 | 46.865 | 46.865 | 46.6809 | 110 |
| 1780698600 | 46.6509 | -0.9 | -1.90 | 47.28 | 47.28 | 46.6509 | 26149 |
| 1780612200 | 47.5554 | 0.14 | 0.29 | 47.275 | 47.62 | 47.275 | 27588 |
| 1780525800 | 47.4184 | -0.28 | -0.59 | 47.57 | 47.57 | 47.4184 | 1273 |
| 1780439400 | 47.7 | 0.1 | 0.20 | 47.5 | 47.73 | 47.5 | 26891 |
| 1780353000 | 47.605 | 0.1 | 0.21 | 47.405 | 47.68 | 47.405 | 51335 |
| 1780093800 | 47.5056 | 0.1 | 0.20 | 47.445 | 47.5056 | 47.445 | 76 |
| 1780007400 | 47.41 | 0.21 | 0.46 | 47.17 | 47.41 | 47.17 | 474 |
| 1779921000 | 47.195 | 0 | 0.01 | 47.2 | 47.2 | 47.14 | 60 |
| 1779834600 | 47.1906 | 0.25 | 0.53 | 47.16 | 47.1906 | 47.16 | 54 |
| 1779489000 | 46.943 | 0.14 | 0.29 | 46.96 | 47.11 | 46.9 | 859 |
| 1779402600 | 46.8057 | 0.07 | 0.16 | 46.58 | 46.8057 | 46.58 | 84 |
| 1779316200 | 46.7325 | 0.39 | 0.85 | 46.45 | 46.7325 | 46.45 | 248 |
| 1779229800 | 46.3387 | -0.24 | -0.51 | 46.36 | 46.48 | 46.3387 | 390 |
| 1779143400 | 46.5777 | -0.05 | -0.12 | 46.65 | 46.65 | 46.42 | 181 |
| 1778884200 | 46.6321 | -0.46 | -0.97 | 46.71 | 46.85 | 46.6321 | 2015 |
| 1778797800 | 47.09 | 0.27 | 0.58 | 46.87 | 47.12 | 46.87 | 679 |
| 1778711400 | 46.82 | 0.21 | 0.46 | 46.61 | 46.82 | 46.61 | 586 |
| 1778625000 | 46.6073 | -0.04 | -0.08 | 46.52 | 46.6073 | 46.35 | 272 |
| 1778538600 | 46.6465 | 0.1 | 0.22 | 46.48 | 46.78 | 46.48 | 1452 |
| 1778279400 | 46.5434 | 0.3 | 0.66 | 46.39 | 46.61 | 46.39 | 109 |
| 1778193000 | 46.2386 | -0.16 | -0.35 | 46.435 | 46.45 | 46.22 | 2426 |
| 1778106600 | 46.4033 | 0.54 | 1.18 | 46.06 | 46.4033 | 46.06 | 1195 |
| 1778020200 | 45.8599 | 0.31 | 0.68 | 45.74 | 45.92 | 45.74 | 3699 |
| 1777933800 | 45.5495 | -0.2 | -0.44 | 45.7 | 45.7 | 45.47 | 2300 |
| 1777674600 | 45.7496 | 0.09 | 0.21 | 45.75 | 45.85 | 45.725 | 48371 |
| 1777588200 | 45.656 | 0.36 | 0.80 | 45.43 | 45.656 | 45.43 | 90 |
| 1777501800 | 45.2949 | 0 | 0.01 | 45.24 | 45.2949 | 45.24 | 39 |
| 1777415400 | 45.29 | -0.22 | -0.49 | 45.3 | 45.3 | 45.26 | 254 |
| 1777329000 | 45.5111 | 0.1 | 0.22 | 45.36 | 45.5111 | 45.36 | 232 |
| 1777069800 | 45.4092 | 0.24 | 0.53 | 45.25 | 45.4092 | 45.25 | 94 |
| 1776983400 | 45.1693 | -0.09 | -0.21 | 45.14 | 45.1693 | 45.12 | 269 |
| 1776897000 | 45.2628 | 0.34 | 0.76 | 45.14 | 45.27 | 45.14 | 229 |
| 1776810600 | 44.9231 | -0.21 | -0.46 | 45.2 | 45.2 | 44.9231 | 30 |
| 1776724200 | 45.132 | -0.09 | -0.19 | 45.12 | 45.23 | 45.12 | 483 |
| 1776465000 | 45.22 | 0.41 | 0.92 | 45.015 | 45.265 | 45.015 | 472 |
| 1776378600 | 44.8068 | 0.08 | 0.17 | 44.77 | 44.86 | 44.77 | 368 |
| 1776292200 | 44.7295 | 0.3 | 0.68 | 44.45 | 44.7295 | 44.45 | 300 |
| 1776205800 | 44.4281 | 0.38 | 0.86 | 44.11 | 44.4281 | 44.11 | 187 |
| 1776119400 | 44.0508 | 0.31 | 0.71 | 43.62 | 44.0508 | 43.62 | 224 |
| 1775860200 | 43.7384 | -0.03 | -0.07 | 43.81 | 43.89 | 43.7384 | 279 |
| 1775773800 | 43.77 | 0.22 | 0.51 | 43.59 | 43.77 | 43.59 | 23 |
| 1775687400 | 43.548 | 0.76 | 1.77 | 43.61 | 43.63 | 43.548 | 362 |
| 1775601000 | 42.7887 | -0.01 | -0.03 | 42.66 | 42.7887 | 42.65 | 346 |
| 1775514600 | 42.8006 | 0.13 | 0.31 | 42.67 | 42.83 | 42.67 | 477 |
| 1775169000 | 42.6686 | 0.02 | 0.05 | 42.21 | 42.6686 | 42.21 | 260 |
| 1775082600 | 42.6452 | 0.25 | 0.58 | 42.55 | 42.8 | 42.55 | 1670 |
| 1774996200 | 42.399 | 0.83 | 2.00 | 41.88 | 42.399 | 41.88 | 210 |
| 1774909800 | 41.5674 | -0.09 | -0.22 | 41.92 | 41.92 | 41.5674 | 356 |
| 1774650600 | 41.6602 | -0.52 | -1.24 | 42.035 | 42.035 | 41.6602 | 343 |
| 1774564200 | 42.1847 | -0.51 | -1.20 | 42.44 | 42.52 | 42.1847 | 265 |
| 1774477800 | 42.6984 | 0.16 | 0.38 | 42.79 | 42.83 | 42.6984 | 306 |
| 1774391400 | 42.5362 | -0.24 | -0.57 | 42.465 | 42.62 | 42.465 | 682 |
| 1774305000 | 42.78 | 0.47 | 1.11 | 42.76 | 42.98 | 42.76 | 529 |
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.
