Premium
Aztlan North America Nearshoring Stock Selection ETF (NRSH)
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 | -2.9121 | -12.2408575032 | 23.79 | 23.79 | 20.8779 | 92 | 21.82284599 | SP |
| 4 | -2.4821 | -10.6254280822 | 23.36 | 23.84 | 20.8779 | 165 | 22.80745048 | SP |
| 12 | -2.6101 | -11.11248297 | 23.488 | 23.95 | 20.8779 | 330 | 22.73074071 | SP |
| 26 | 0.5479 | 2.69503197245 | 20.33 | 23.95 | 20.2206 | 766 | 22.20211378 | SP |
| 52 | -0.9671 | -4.42710002289 | 21.845 | 23.95 | 19.9816 | 868 | 21.72130163 | SP |
| 156 | 0.6779 | 3.35594059406 | 20.2 | 23.95 | 19.9816 | 1110 | 21.47723877 | SP |
| 260 | 0.6779 | 3.35594059406 | 20.2 | 23.95 | 19.9816 | 1110 | 21.47723877 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 20.8779 | -0.2 | -0.97 | 21.25 | 21.25 | 20.8779 | 1207 |
| 1734651000 | 21.0816 | -0.33 | -1.56 | 21.19 | 21.24 | 21.0816 | 161 |
| 1734564600 | 21.4154 | -0.58 | -2.66 | 22.06 | 22.06 | 21.4154 | 13 |
| 1734478200 | 21.9996 | -0.27 | -1.23 | 22.29 | 22.29 | 21.9996 | 63 |
| 1734391800 | 22.2737 | -0.2 | -0.88 | 22.2737 | 22.2737 | 22.2737 | 111 |
| 1734132600 | 22.4713 | -0.18 | -0.82 | 22.4713 | 22.4713 | 22.4713 | 71 |
| 1734046200 | 22.6562 | 0.01 | 0.03 | 22.72 | 22.72 | 22.6562 | 31 |
| 1733959800 | 22.6493 | -0.05 | -0.24 | 22.74 | 22.74 | 22.6493 | 36 |
| 1733873400 | 22.7033 | 0.04 | 0.16 | 22.7033 | 22.7033 | 22.7033 | 67 |
| 1733787000 | 22.6662 | 0.08 | 0.37 | 22.78 | 22.78 | 22.66 | 422 |
| 1733527800 | 22.5831 | -0.17 | -0.75 | 22.75 | 22.75 | 22.5831 | 909 |
| 1733441400 | 22.7531 | -0.16 | -0.68 | 22.84 | 22.84 | 22.7531 | 25 |
| 1733355000 | 22.9085 | -0.23 | -1.01 | 23.15 | 23.15 | 22.9085 | 76 |
| 1733268600 | 23.1419 | -0.37 | -1.55 | 23.1419 | 23.1419 | 23.1419 | 91 |
| 1733182200 | 23.507 | -0.08 | -0.35 | 23.76 | 23.76 | 23.507 | 78 |
| 1732917840 | 23.5907 | 0.17 | 0.72 | 23.65 | 23.65 | 23.5907 | 158 |
| 1732750200 | 23.4213 | -0.17 | -0.73 | 23.65 | 23.65 | 23.4213 | 225 |
| 1732663800 | 23.5935 | -0.06 | -0.26 | 23.74 | 23.74 | 23.5935 | 6 |
| 1732577400 | 23.6554 | 0.33 | 1.41 | 23.84 | 23.84 | 23.6554 | 312 |
| 1732318200 | 23.3268 | 0.19 | 0.81 | 23.36 | 23.36 | 23.3268 | 161 |
| 1732231800 | 23.1402 | 0.25 | 1.08 | 23.18 | 23.22 | 23.1402 | 129 |
| 1732145400 | 22.894 | -0.03 | -0.12 | 23.38 | 23.38 | 22.894 | 45 |
| 1732059000 | 22.9211 | -0.07 | -0.31 | 22.94 | 22.94 | 22.9211 | 16 |
| 1731972600 | 22.9935 | -0.09 | -0.37 | 23.26 | 23.26 | 22.9935 | 89 |
| 1731713400 | 23.0798 | -0.34 | -1.47 | 22.67 | 23.0798 | 22.67 | 29 |
| 1731627000 | 23.4246 | -0.22 | -0.93 | 23.65 | 23.65 | 23.4246 | 16 |
| 1731540600 | 23.6442 | 0.06 | 0.26 | 23.7 | 23.7 | 23.6442 | 14 |
| 1731454200 | 23.582 | -0.26 | -1.08 | 23.68 | 23.68 | 23.582 | 74 |
| 1731367800 | 23.8392 | 0.22 | 0.94 | 23.95 | 23.95 | 23.8392 | 104 |
| 1731108600 | 23.6166 | 0.07 | 0.29 | 23.77 | 23.77 | 23.6 | 3909 |
| 1731022200 | 23.5479 | -0.35 | -1.47 | 23.88 | 23.88 | 23.5479 | 17 |
| 1730935800 | 23.9003 | 1.3 | 5.73 | 23.75 | 23.9003 | 23.75 | 82 |
| 1730849400 | 22.6045 | 0.39 | 1.75 | 22.25 | 22.6045 | 22.25 | 107 |
| 1730763000 | 22.2151 | 0.18 | 0.80 | 22.21 | 22.2151 | 22.21 | 29 |
| 1730500200 | 22.0385 | -0.16 | -0.71 | 22.29 | 22.29 | 22.0385 | 1 |
| 1730413800 | 22.1966 | -0.06 | -0.27 | 22.37 | 22.37 | 22.1966 | 104 |
| 1730327400 | 22.256 | -0.01 | -0.06 | 22.256 | 22.256 | 22.256 | 2 |
| 1730241000 | 22.2687 | -0.08 | -0.38 | 22.46 | 22.46 | 22.2687 | 102 |
| 1730154600 | 22.3527 | 0.15 | 0.69 | 22.41 | 22.41 | 22.3527 | 127 |
| 1729895400 | 22.2005 | 0.02 | 0.10 | 22.35 | 22.35 | 22.2005 | 20 |
| 1729809000 | 22.178 | -0.05 | -0.21 | 22.178 | 22.178 | 22.178 | 0 |
| 1729722600 | 22.2244 | -0.18 | -0.81 | 22.34 | 22.34 | 22.2244 | 12 |
| 1729636200 | 22.4052 | -0.04 | -0.19 | 22.39 | 22.4052 | 22.39 | 4 |
| 1729549800 | 22.4483 | -0.33 | -1.46 | 22.54 | 22.54 | 22.4483 | 1 |
| 1729290600 | 22.7799 | -0.07 | -0.31 | 22.7799 | 22.7799 | 22.7799 | 113 |
| 1729204200 | 22.85 | -0.15 | -0.64 | 22.72 | 22.85 | 22.71 | 894 |
| 1729117800 | 22.9978 | 0.33 | 1.44 | 22.81 | 22.9978 | 22.81 | 2 |
| 1729031400 | 22.6711 | -0.11 | -0.48 | 22.9 | 22.9 | 22.6711 | 26 |
| 1728945000 | 22.7794 | 0.02 | 0.11 | 22.87 | 22.87 | 22.7794 | 391 |
| 1728685800 | 22.7552 | 0.55 | 2.48 | 22.72 | 22.7552 | 22.72 | 109 |
| 1728599400 | 22.2038 | 0.1 | 0.46 | 22.2038 | 22.2038 | 22.2038 | 16 |
| 1728513000 | 22.1028 | -0.05 | -0.23 | 22.1028 | 22.1028 | 22.1028 | 10 |
| 1728426600 | 22.1538 | 0.12 | 0.53 | 22.08 | 22.16 | 22.08 | 659 |
| 1728340200 | 22.0379 | -0.04 | -0.17 | 21.96 | 22.0379 | 21.96 | 1702 |
| 1728081000 | 22.0751 | 0.08 | 0.37 | 22.21 | 22.21 | 22.0751 | 151 |
| 1727994600 | 21.9935 | -0.34 | -1.53 | 22.08 | 22.08 | 21.94 | 723 |
| 1727908200 | 22.3352 | -0.1 | -0.47 | 22.61 | 22.61 | 22.3352 | 27 |
| 1727821800 | 22.4397 | -0.19 | -0.82 | 23.02 | 23.02 | 22 | 6003 |
| 1727735400 | 22.625 | 0.08 | 0.35 | 23.53 | 23.53 | 22.625 | 214 |
| 1727476200 | 22.545 | 0.04 | 0.18 | 23.488 | 23.488 | 22.51 | 275 |
| 1727389800 | 22.5053 | 0.01 | 0.04 | 22.79 | 22.79 | 22.5053 | 33 |
| 1727303400 | 22.4955 | -0.34 | -1.50 | 23.14 | 23.62 | 22.4955 | 46080 |
| 1727217000 | 22.8381 | 0.27 | 1.20 | 22.7 | 22.845 | 22.7 | 117 |
| 1727130600 | 22.5669 | 0.09 | 0.42 | 22.525 | 22.5669 | 22.525 | 104 |
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
