Premium
Nuveen ESG Dividend (NUDV)
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 | 0.48 | 1.84049079755 | 26.08 | 26.8 | 25.36 | 66099 | 26.21083466 | SP |
| 4 | -1.4 | -5.00715307582 | 27.96 | 28.045 | 24.26 | 25174 | 26.4372227 | SP |
| 12 | -2.29 | -7.93760831889 | 28.85 | 29.19 | 24.26 | 16162 | 27.44462891 | SP |
| 26 | -3.33 | -11.1408497825 | 29.89 | 30.98 | 24.26 | 11309 | 27.94322662 | SP |
| 52 | 0.42 | 1.60673297628 | 26.14 | 30.98 | 24.26 | 6981 | 28.11813634 | SP |
| 156 | 0.9609 | 3.75364758917 | 25.5991 | 30.98 | 20.89 | 4304 | 26.37406665 | SP |
| 260 | 1.7 | 6.83829444891 | 24.86 | 30.98 | 20.89 | 4075 | 26.2746035 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 26.56 | -0.07 | -0.26 | 26.63 | 26.63 | 26.4 | 3734 |
| 1745533800 | 26.63 | 0.28 | 1.06 | 26.34 | 26.65 | 26.3 | 22155 |
| 1745447400 | 26.35 | 0.16 | 0.61 | 26.19 | 26.8 | 26.19 | 20157 |
| 1745361000 | 26.19 | 0.57 | 2.22 | 25.91 | 26.245 | 25.91 | 208988 |
| 1745274600 | 25.62 | -0.47 | -1.80 | 26.08 | 26.08 | 25.36 | 13096 |
| 1744929000 | 26.09 | 0.23 | 0.89 | 25.93 | 26.2 | 25.93 | 5431 |
| 1744842600 | 25.86 | -0.35 | -1.34 | 26.1 | 26.27 | 25.8199 | 7991 |
| 1744756200 | 26.21 | -0.07 | -0.27 | 26.36 | 26.4828 | 26.2 | 10877 |
| 1744669800 | 26.2801 | 0.35 | 1.35 | 26.35 | 26.35 | 26.145 | 1209 |
| 1744410600 | 25.93 | 0.32 | 1.25 | 25.6 | 25.95 | 25.34 | 9184 |
| 1744324200 | 25.61 | -0.72 | -2.73 | 26.2 | 26.2 | 24.9281 | 5346 |
| 1744237800 | 26.33 | 1.62 | 6.56 | 24.33 | 26.33 | 24.26 | 2056 |
| 1744151400 | 24.71 | -0.44 | -1.75 | 25.89 | 25.89 | 24.34 | 20749 |
| 1744065000 | 25.15 | -0.29 | -1.14 | 25.1 | 25.59 | 24.5 | 19432 |
| 1743805800 | 25.44 | -1.46 | -5.43 | 26.46 | 26.46 | 25.43 | 13440 |
| 1743719400 | 26.9 | -1.12 | -4.00 | 27.44 | 27.44 | 26.9 | 17527 |
| 1743633000 | 28.02 | 0.18 | 0.65 | 27.82 | 28.045 | 27.75 | 45162 |
| 1743546600 | 27.84 | -0.07 | -0.25 | 27.8 | 27.96 | 27.63 | 10772 |
| 1743460200 | 27.91 | 0.33 | 1.20 | 27.58 | 27.95 | 27.54 | 20473 |
| 1743201000 | 27.58 | -0.47 | -1.68 | 27.96 | 27.96 | 27.53 | 24253 |
| 1743114600 | 28.05 | -0.07 | -0.25 | 28.15 | 28.154752 | 27.97 | 3228 |
| 1743028200 | 28.12 | 0.06 | 0.21 | 28.15 | 28.27 | 28.07 | 8640 |
| 1742941800 | 28.06 | -0.13 | -0.46 | 28.19 | 28.2 | 27.98 | 12807 |
| 1742855400 | 28.19 | 0.35 | 1.26 | 28.12 | 28.21 | 28.09 | 21985 |
| 1742596200 | 27.84 | -0.13 | -0.46 | 27.97 | 27.97 | 27.79 | 10837 |
| 1742509800 | 27.97 | -0.15 | -0.53 | 28.05 | 28.1 | 27.94 | 27670 |
| 1742423400 | 28.12 | 0.13 | 0.46 | 28.05 | 28.14 | 27.94 | 10616 |
| 1742337000 | 27.99 | -0.12 | -0.43 | 28.12 | 28.12 | 27.92 | 9040 |
| 1742250600 | 28.11 | 0.37 | 1.33 | 27.74 | 28.14 | 27.74 | 8364 |
| 1741991400 | 27.74 | 0.43 | 1.57 | 27.54 | 27.76 | 27.45 | 10910 |
| 1741905000 | 27.31 | -0.24 | -0.87 | 27.61 | 27.66 | 27.26 | 4415 |
| 1741818600 | 27.55 | -0.18 | -0.65 | 27.91 | 27.91 | 27.43 | 8154 |
| 1741732200 | 27.73 | -0.47 | -1.67 | 28.27 | 28.27 | 27.67 | 9716 |
| 1741645800 | 28.2 | -0.36 | -1.26 | 28.5 | 28.62 | 28.1248 | 4157 |
| 1741390200 | 28.56 | 0.33 | 1.17 | 28.24 | 28.56 | 28.195 | 10134 |
| 1741303800 | 28.23 | -0.21 | -0.74 | 28.43 | 28.43 | 28.12 | 4700 |
| 1741217400 | 28.44 | 0.18 | 0.64 | 28.3 | 28.53 | 28.15 | 3995 |
| 1741131000 | 28.26 | -0.6 | -2.08 | 28.86 | 28.86 | 28.25 | 5506 |
| 1741044600 | 28.86 | -0.19 | -0.65 | 29.14 | 29.1569 | 28.73 | 6683 |
| 1740785400 | 29.05 | 0.36 | 1.25 | 28.69 | 29.05 | 28.65 | 2147 |
| 1740699000 | 28.69 | -0.01 | -0.03 | 28.77 | 28.94 | 28.69 | 5832 |
| 1740612600 | 28.7 | -0.15 | -0.52 | 28.85 | 28.92 | 28.6599 | 17402 |
| 1740526200 | 28.85 | 0.07 | 0.24 | 28.8 | 28.91 | 28.78 | 4351 |
| 1740439800 | 28.78 | 0.01 | 0.03 | 28.93 | 28.93 | 28.78 | 2464 |
| 1740180600 | 28.77 | -0.36 | -1.24 | 29.14 | 29.14 | 28.75 | 2046 |
| 1740094200 | 29.13 | -0.06 | -0.21 | 29.19 | 29.19 | 28.93 | 12454 |
| 1740007800 | 29.19 | 0.12 | 0.41 | 28.95 | 29.19 | 28.95 | 20318 |
| 1739921400 | 29.07 | 0.25 | 0.87 | 28.92 | 29.07 | 28.91 | 21138 |
| 1739575800 | 28.82 | 0.01 | 0.03 | 28.81 | 29 | 28.81 | 13200 |
| 1739489400 | 28.81 | 0.18 | 0.63 | 28.6 | 28.85 | 28.6 | 10772 |
| 1739403000 | 28.63 | -0.11 | -0.38 | 28.65 | 28.65 | 28.495 | 3965 |
| 1739316600 | 28.74 | 0.15 | 0.52 | 28.5911 | 28.74 | 28.5911 | 2865 |
| 1739230200 | 28.5911 | 0.08 | 0.28 | 28.74 | 28.74 | 28.49 | 2916 |
| 1738971000 | 28.51 | -0.18 | -0.63 | 28.75 | 28.75 | 28.5 | 5513 |
| 1738884600 | 28.69 | -0.06 | -0.21 | 28.84 | 28.84 | 28.55 | 61599 |
| 1738798200 | 28.75 | 0.26 | 0.91 | 28.49 | 28.75 | 28.49 | 9795 |
| 1738711800 | 28.49 | -0.06 | -0.21 | 28.54 | 28.56 | 28.38 | 2338 |
| 1738625400 | 28.55 | -0.13 | -0.45 | 28.41 | 28.639 | 28.17 | 10544 |
| 1738366200 | 28.68 | -0.17 | -0.59 | 28.85 | 28.93 | 28.6746 | 65896 |
| 1738279800 | 28.85 | 0.13 | 0.45 | 28.79 | 28.89 | 28.7799 | 1422 |
| 1738193400 | 28.72 | -0.02 | -0.07 | 28.83 | 28.93 | 28.71 | 10579 |
| 1738107000 | 28.74 | -0.29 | -1.00 | 28.99 | 28.99 | 28.74 | 45075 |
| 1738020600 | 29.03 | 0.26 | 0.90 | 28.93 | 29.03 | 28.83 | 5458 |
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
