Premium
Aztlan North America Nearshoring Stock Selection ETF (NRSH)
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 | -1.2 | -3.60252176524 | 33.31 | 34.68 | 32.11 | 790 | 33.39963889 | SP |
| 4 | -0.32 | -0.986740672217 | 32.43 | 35.43 | 31.4501 | 562 | 32.99828959 | SP |
| 12 | 9.47 | 41.8286219081 | 22.64 | 35.67 | 22.64 | 2878 | 29.37272256 | SP |
| 26 | 8.3798 | 35.3128081516 | 23.7302 | 35.67 | 22.64 | 1472 | 28.96917166 | SP |
| 52 | 10.31 | 47.2935779817 | 21.8 | 35.67 | 20.78 | 2241 | 24.19583292 | SP |
| 156 | 11.91 | 58.9603960396 | 20.2 | 35.67 | 18.0004 | 1635 | 22.79909084 | SP |
| 260 | 11.91 | 58.9603960396 | 20.2 | 35.67 | 18.0004 | 1635 | 22.79909084 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 33.1661 | -1.05 | -3.08 | 34.68 | 34.68 | 33.1661 | 369 |
| 1782167400 | 34.2205 | 0.57 | 1.71 | 34.62 | 34.62 | 33.815 | 148 |
| 1781821800 | 33.6462 | 0.49 | 1.48 | 33.09 | 33.6462 | 33.09 | 1246 |
| 1781735400 | 33.1541 | -0.13 | -0.39 | 33.31 | 33.42 | 33.1541 | 1395 |
| 1781649000 | 33.2855 | -0.59 | -1.75 | 35.43 | 35.43 | 33.2855 | 113 |
| 1781562600 | 33.877 | 0.38 | 1.12 | 33.86 | 33.877 | 33.86 | 223 |
| 1781303400 | 33.5009 | 0.34 | 1.01 | 33.5009 | 33.5009 | 33.5009 | 30 |
| 1781217000 | 33.1659 | 1.72 | 5.46 | 31.49 | 33.1659 | 31.49 | 153 |
| 1781130600 | 31.4501 | -0.88 | -2.72 | 31.49 | 32.229999 | 31.4501 | 322 |
| 1781044200 | 32.3278 | -0.23 | -0.71 | 33.92 | 33.92 | 32.3278 | 307 |
| 1780957800 | 32.557499 | 0.35 | 1.07 | 32.21 | 32.65 | 32.21 | 321 |
| 1780698600 | 32.211399 | -1.69 | -4.97 | 32.85 | 33.17 | 32.04 | 1593 |
| 1780612200 | 33.8965 | -0.23 | -0.68 | 32.85 | 33.96 | 32.85 | 461 |
| 1780525800 | 34.1299 | 0.17 | 0.51 | 33.96 | 34.1299 | 33.96 | 73 |
| 1780439400 | 33.9572 | 0.78 | 2.36 | 31.52 | 33.9572 | 31.52 | 230 |
| 1780353000 | 33.174799 | -0.02 | -0.07 | 32.97 | 33.174799 | 32.9299 | 314 |
| 1780093800 | 33.196399 | 0.28 | 0.84 | 32.29 | 33.196399 | 32.29 | 1617 |
| 1780007400 | 32.921 | 0.33 | 1.01 | 32.59 | 33.0987 | 32.45 | 572 |
| 1779921000 | 32.592599 | 0.16 | 0.48 | 32.43 | 32.795 | 32.43 | 1198 |
| 1779834600 | 32.436 | 1.21 | 3.89 | 30.89 | 32.436 | 30.89 | 116 |
| 1779489000 | 31.2229 | 0.23 | 0.76 | 29.93 | 31.2229 | 29.93 | 41 |
| 1779402600 | 30.9886 | 0.05 | 0.15 | 30.81 | 30.9886 | 30.695 | 276 |
| 1779316200 | 30.9431 | 0.74 | 2.46 | 30.9 | 30.9431 | 30.9 | 34 |
| 1779229800 | 30.1991 | -0.28 | -0.91 | 30.1991 | 30.1991 | 30.1991 | 265 |
| 1779143400 | 30.4752 | -0.63 | -2.02 | 31.285 | 31.285 | 30.4752 | 326 |
| 1778884200 | 31.1031 | -0.95 | -2.96 | 30.45 | 31.22 | 30.45 | 144 |
| 1778797800 | 32.0518 | 0.45 | 1.44 | 30.74 | 32.0518 | 30.74 | 665 |
| 1778711400 | 31.5983 | 0.25 | 0.79 | 29.96 | 31.5983 | 29.96 | 148 |
| 1778625000 | 31.3492 | -0.48 | -1.50 | 30.64 | 31.3492 | 30.64 | 49 |
| 1778538600 | 31.8262 | 0.33 | 1.03 | 31.83 | 31.97 | 31.665 | 1581 |
| 1778279400 | 31.5008 | 0.4 | 1.28 | 31.47 | 31.5008 | 31.47 | 120 |
| 1778193000 | 31.1031 | -1.1 | -3.42 | 33.49 | 35.67 | 31.1 | 26812 |
| 1778106600 | 32.2059 | 1.02 | 3.27 | 30.82 | 32.2059 | 30.82 | 384 |
| 1778020200 | 31.1855 | 1.23 | 4.10 | 30.17 | 31.25 | 30.17 | 691 |
| 1777933800 | 29.957 | -0.1 | -0.34 | 31.28 | 31.28 | 29.89 | 379 |
| 1777674600 | 30.0589 | 0.27 | 0.92 | 29.84 | 30.0589 | 29.84 | 118 |
| 1777588200 | 29.7855 | 1.23 | 4.29 | 29.13 | 29.7855 | 29.13 | 683 |
| 1777501800 | 28.56 | -0.12 | -0.42 | 29.81 | 29.81 | 28.56 | 475 |
| 1777415400 | 28.6804 | -0.43 | -1.48 | 29.41 | 29.41 | 28.56 | 625 |
| 1777329000 | 29.1111 | 0.04 | 0.12 | 29.07 | 29.1111 | 29.06 | 162 |
| 1777069800 | 29.0759 | 0.22 | 0.75 | 30 | 30 | 29.0759 | 5051 |
| 1776983400 | 28.8599 | 0.32 | 1.11 | 29.67 | 29.67 | 28.8599 | 1249 |
| 1776897000 | 28.544 | 0.15 | 0.54 | 29.31 | 29.31 | 28.38 | 24 |
| 1776810600 | 28.3913 | -0.28 | -0.99 | 27.66 | 28.41 | 27.66 | 20 |
| 1776724200 | 28.6743 | 0.09 | 0.33 | 28.45 | 28.6743 | 28.44 | 161 |
| 1776465000 | 28.58 | 0.82 | 2.97 | 26.91 | 28.77 | 26.91 | 110527 |
| 1776378600 | 27.7555 | 0.13 | 0.46 | 27.64 | 27.88 | 27.64 | 881 |
| 1776292200 | 27.6283 | -0.23 | -0.81 | 28.92 | 28.92 | 27.551 | 456 |
| 1776205800 | 27.8552 | 0.31 | 1.12 | 26.67 | 27.8552 | 26.67 | 69 |
| 1776119400 | 27.5472 | 0.38 | 1.39 | 26.24 | 27.5472 | 26.24 | 140 |
| 1775860200 | 27.1701 | 0.24 | 0.90 | 26.35 | 27.1701 | 26.35 | 68 |
| 1775773800 | 26.9289 | 0.35 | 1.30 | 26.41 | 26.9289 | 26.41 | 10 |
| 1775687400 | 26.5833 | 1.26 | 4.96 | 25.53 | 26.5833 | 25.53 | 60 |
| 1775601000 | 25.3264 | 0.12 | 0.47 | 24.76 | 25.3264 | 24.76 | 27 |
| 1775514600 | 25.2085 | 0.15 | 0.60 | 25.4 | 25.4 | 25.2085 | 30 |
| 1775169000 | 25.0591 | 0.01 | 0.03 | 24.54 | 25.0591 | 24.54 | 121 |
| 1775082600 | 25.0522 | 0.66 | 2.72 | 22.64 | 25.0522 | 22.64 | 396 |
| 1774996200 | 24.3884 | 1.09 | 4.68 | 23.05 | 24.3884 | 23.05 | 42 |
| 1774909800 | 23.2982 | -0.74 | -3.08 | 24.04 | 24.04 | 23.2982 | 765 |
| 1774650600 | 24.0394 | -0.13 | -0.54 | 24.05 | 24.05 | 24.0394 | 29 |
| 1774564200 | 24.1705 | -1.08 | -4.27 | 24.34 | 24.34 | 24.1705 | 14 |
| 1774477800 | 25.2484 | 0.24 | 0.96 | 24 | 25.38 | 24 | 183 |
| 1774391400 | 25.0081 | 0.33 | 1.32 | 24.1 | 25.0081 | 24.1 | 61 |
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.
