Premium
Nuveen Growth Opportunities ETF (NUGO)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 1.09447004608 | 34.72 | 35.11 | 33.875 | 339558 | 34.39243114 | SP |
| 4 | 0.54 | 1.5625 | 34.56 | 36.08 | 33.875 | 112709 | 34.45975223 | SP |
| 12 | 1.66 | 4.96411483254 | 33.44 | 36.2976 | 32.51 | 115319 | 34.35943455 | SP |
| 26 | 2.85 | 8.83720930233 | 32.25 | 36.2976 | 27.74 | 104116 | 32.93034747 | SP |
| 52 | 9.48 | 37.0023419204 | 25.62 | 36.2976 | 25.62 | 120113 | 31.14143785 | SP |
| 156 | 11.05 | 45.9459459459 | 24.05 | 36.2976 | 16.35 | 168979 | 22.60624653 | SP |
| 260 | 10.69 | 43.7935272429 | 24.41 | 36.2976 | 16.35 | 312289 | 24.28585268 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 35.1 | 0.43 | 1.23 | 35.25 | 35.25 | 34.9619 | 5142 |
| 1737070200 | 34.6721 | -0.22 | -0.62 | 35.11 | 35.11 | 34.6721 | 6800 |
| 1736983800 | 34.89 | 0.84 | 2.47 | 34.63 | 34.96 | 34.525 | 18470 |
| 1736897400 | 34.05 | -0.25 | -0.73 | 34.48 | 34.51 | 33.875 | 14470 |
| 1736811000 | 34.3 | -0.09 | -0.26 | 33.9 | 34.3 | 33.89 | 23399 |
| 1736551800 | 34.39 | -0.57 | -1.63 | 34.72 | 34.72 | 34.2368 | 1634650 |
| 1736379000 | 34.96 | 0.03 | 0.09 | 35.06 | 35.07 | 34.755 | 102856 |
| 1736292600 | 34.93 | -0.81 | -2.27 | 35.93 | 35.93 | 34.82 | 12664 |
| 1736206200 | 35.74 | 0.44 | 1.25 | 35.75 | 35.94 | 35.638 | 7062 |
| 1735947000 | 35.3 | 0.58 | 1.67 | 34.9 | 35.3 | 34.9 | 14398 |
| 1735860600 | 34.72 | 0.12 | 0.35 | 34.91 | 35.14 | 34.39 | 43162 |
| 1735687800 | 34.6 | -0.48 | -1.38 | 35.16 | 35.16 | 34.6 | 17522 |
| 1735601400 | 35.0847 | -0.37 | -1.04 | 34.91 | 35.2594 | 34.8 | 3004 |
| 1735342200 | 35.4517 | -0.56 | -1.54 | 35.74 | 35.74 | 35.38 | 2688 |
| 1735255800 | 36.0075 | 0.03 | 0.09 | 35.94 | 36.08 | 35.87 | 5974 |
| 1735077840 | 35.9747 | 0.4 | 1.14 | 35.72 | 35.9747 | 35.72 | 731 |
| 1734996600 | 35.57 | 0.35 | 0.99 | 35.36 | 35.57 | 35.1301 | 2657 |
| 1734737400 | 35.22 | 0.32 | 0.92 | 34.56 | 35.55 | 34.56 | 5540 |
| 1734651000 | 34.9 | 0.02 | 0.06 | 35.33 | 35.33 | 34.9 | 5299 |
| 1734564600 | 34.88 | -0.94 | -2.62 | 36.02 | 36.0966 | 34.825 | 4679 |
| 1734478200 | 35.82 | -0.44 | -1.21 | 36 | 36.1099 | 35.82 | 1077772 |
| 1734391800 | 36.26 | 0.45 | 1.26 | 36 | 36.2976 | 36 | 3888 |
| 1734132600 | 35.81 | 0.15 | 0.42 | 35.95 | 36.01 | 35.64 | 9409 |
| 1734046200 | 35.66 | -0.18 | -0.51 | 35.7 | 35.8 | 35.65 | 3247 |
| 1733959800 | 35.8412 | 0.67 | 1.91 | 35.47 | 35.87 | 35.47 | 8009 |
| 1733873400 | 35.1685 | -0.13 | -0.38 | 35.4 | 35.55 | 35.15 | 2256 |
| 1733787000 | 35.3013 | -0.34 | -0.95 | 35.48 | 35.48 | 35.2001 | 16753 |
| 1733527800 | 35.6399 | 0.24 | 0.68 | 35.575 | 35.64 | 35.563 | 8315 |
| 1733441400 | 35.4 | -0.07 | -0.21 | 35.49 | 35.5099 | 35.357 | 22984 |
| 1733355000 | 35.4747 | 0.61 | 1.74 | 35.16 | 35.5 | 35.16 | 11226 |
| 1733268600 | 34.8682 | 0.39 | 1.13 | 34.58 | 34.8682 | 34.58 | 288853 |
| 1733182200 | 34.48 | 0.27 | 0.79 | 34.4 | 34.66 | 34.4 | 1041396 |
| 1732917840 | 34.21 | 0.23 | 0.69 | 34.07 | 34.32 | 34.07 | 724910 |
| 1732750200 | 33.9751 | -0.31 | -0.91 | 34.12 | 34.12 | 33.875 | 3042 |
| 1732663800 | 34.2854 | 0.43 | 1.26 | 34.02 | 34.2854 | 34.02 | 16206 |
| 1732577400 | 33.86 | -0.01 | -0.03 | 34.1 | 34.11 | 33.805 | 3868 |
| 1732318200 | 33.87 | -0.04 | -0.12 | 33.87 | 33.89 | 33.82 | 5121 |
| 1732231800 | 33.91 | 0.04 | 0.12 | 34.14 | 34.14 | 33.615 | 1280 |
| 1732145400 | 33.8691 | 0 | 0.01 | 33.91 | 33.91 | 33.57 | 6236 |
| 1732059000 | 33.8649 | 0.36 | 1.09 | 33.259999 | 33.865 | 33.259999 | 5523 |
| 1731972600 | 33.5 | 0.09 | 0.27 | 33.35 | 33.5 | 33.18 | 185202 |
| 1731713400 | 33.4108 | -0.88 | -2.56 | 33.88 | 33.88 | 33.32 | 2912 |
| 1731627000 | 34.29 | -0.14 | -0.39 | 34.41 | 34.51 | 34.24 | 5757 |
| 1731540600 | 34.4251 | -0.05 | -0.14 | 34.49 | 34.6381 | 34.4251 | 6753 |
| 1731454200 | 34.474 | 0.14 | 0.42 | 34.37 | 34.5253 | 34.37 | 4424 |
| 1731367800 | 34.3312 | -0.07 | -0.22 | 34.49 | 34.49 | 34.2704 | 2590 |
| 1731108600 | 34.4058 | 0.03 | 0.08 | 34.36 | 34.49 | 34.36 | 7793 |
| 1731022200 | 34.38 | 0.49 | 1.45 | 34.12 | 34.46 | 34.12 | 23663 |
| 1730935800 | 33.89 | 0.68 | 2.05 | 33.63 | 33.89 | 33.479999 | 10672 |
| 1730849400 | 33.21 | 0.49 | 1.50 | 32.81 | 33.21 | 32.81 | 5310 |
| 1730763000 | 32.72 | -0.12 | -0.37 | 32.82 | 32.9857 | 32.71 | 52831 |
| 1730500200 | 32.84 | 0.33 | 1.02 | 32.7 | 32.99 | 32.7 | 14281 |
| 1730413800 | 32.509999 | -1.03 | -3.06 | 33.18 | 33.18 | 32.509999 | 937935 |
| 1730327400 | 33.5368 | -0.22 | -0.66 | 33.69 | 33.771 | 33.5368 | 1839 |
| 1730241000 | 33.7611 | 0.35 | 1.04 | 33.46 | 33.8219 | 33.380699 | 2805 |
| 1730154600 | 33.4125 | 0.04 | 0.11 | 33.65 | 33.65 | 33.4125 | 1126 |
| 1729895400 | 33.3756 | 0.16 | 0.47 | 33.439999 | 33.68 | 33.3756 | 5656 |
| 1729809000 | 33.22 | 0.14 | 0.42 | 33.299999 | 33.299999 | 33.18 | 2312 |
| 1729722600 | 33.08 | -0.69 | -2.04 | 33.59 | 33.59 | 33.0401 | 1300774 |
| 1729636200 | 33.77 | 0.13 | 0.39 | 33.479999 | 33.7899 | 33.479999 | 3903 |
| 1729549800 | 33.64 | 0.16 | 0.47 | 33.409999 | 33.64 | 33.369999 | 10962 |
| 1729290600 | 33.4825 | 0.21 | 0.64 | 33.45 | 33.54 | 33.45 | 3146 |
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
