Premium
Range Nuclear Renaissance Index ETF (NUKZ)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.27 | -7.22651933702 | 45.25 | 45.25 | 39.85 | 102952 | 42.03520133 | SP |
| 4 | -8.02 | -16.04 | 50 | 52.0977 | 39.85 | 165446 | 47.4666429 | SP |
| 12 | -1.85 | -4.22085329683 | 43.83 | 52.0977 | 39.85 | 153790 | 46.5120723 | SP |
| 26 | 10.78 | 34.5512820513 | 31.2 | 52.0977 | 30.4001 | 108989 | 45.2362198 | SP |
| 52 | 12.83 | 44.0137221269 | 29.15 | 52.0977 | 28.97 | 58796 | 44.11626211 | SP |
| 156 | 16.44 | 64.3696162882 | 25.54 | 52.0977 | 25.1199 | 52804 | 44.06134079 | SP |
| 260 | 16.44 | 64.3696162882 | 25.54 | 52.0977 | 25.1199 | 52804 | 44.06134079 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 41.98 | 0.35 | 0.84 | 42.01 | 42.18 | 41.083 | 66475 |
| 1741131000 | 41.63 | 0.53 | 1.29 | 40.28 | 42.38 | 39.85 | 131803 |
| 1741044600 | 41.1 | -2.04 | -4.73 | 43.63 | 43.63 | 40.71 | 115741 |
| 1740785400 | 43.14 | 0.51 | 1.20 | 41.77 | 43.14 | 41.4301 | 90032 |
| 1740699000 | 42.63 | -1.43 | -3.25 | 45.25 | 45.25 | 42.42 | 110710 |
| 1740612600 | 44.06 | 1.15 | 2.68 | 44.14 | 44.86 | 43.6323 | 122799 |
| 1740526200 | 42.91 | -0.42 | -0.97 | 43.19 | 43.5 | 41.85 | 173101 |
| 1740439800 | 43.33 | -1.92 | -4.24 | 44.82 | 45 | 43.08 | 187015 |
| 1740180600 | 45.25 | -2.35 | -4.94 | 47.95 | 47.95 | 44.7 | 240617 |
| 1740094200 | 47.6 | -0.71 | -1.47 | 48.45 | 48.45 | 46.805 | 143447 |
| 1740007800 | 48.31 | -1.32 | -2.66 | 49.38 | 49.38 | 48.1585 | 127492 |
| 1739921400 | 49.63 | -0.19 | -0.38 | 50.21 | 50.42 | 49.22 | 160346 |
| 1739575800 | 49.82 | -1.03 | -2.03 | 51 | 51.11 | 49.6067 | 139279 |
| 1739489400 | 50.85 | -0.22 | -0.43 | 51.01 | 51.0177 | 49.5134 | 227180 |
| 1739403000 | 51.07 | 0.84 | 1.67 | 49.39 | 51.52 | 48.9056 | 176439 |
| 1739316600 | 50.23 | -1.26 | -2.45 | 51.3 | 51.3 | 49.7078 | 150987 |
| 1739230200 | 51.49 | 0.43 | 0.84 | 51.28 | 51.86 | 50.865 | 404988 |
| 1738971000 | 51.06 | 2.23 | 4.57 | 49.35 | 52.0977 | 49.15 | 238736 |
| 1738884600 | 48.83 | -0.83 | -1.67 | 50 | 50.17 | 48.3644 | 130446 |
| 1738798200 | 49.66 | 1.29 | 2.67 | 48.59 | 50.0236 | 48.0964 | 134895 |
| 1738711800 | 48.37 | 0.4 | 0.83 | 48.66 | 48.66 | 47.3442 | 113970 |
| 1738625400 | 47.97 | 0.35 | 0.73 | 45.61 | 48.4 | 45.25 | 134555 |
| 1738366200 | 47.62 | -0.69 | -1.43 | 48.5 | 49.249 | 47.0901 | 195271 |
| 1738279800 | 48.31 | 2.38 | 5.18 | 46.81 | 48.46 | 46.5 | 285397 |
| 1738193400 | 45.93 | 0.74 | 1.64 | 45.11 | 46.65 | 45 | 197209 |
| 1738107000 | 45.19 | 0.83 | 1.87 | 45.22 | 45.22 | 43.4219 | 327573 |
| 1738020600 | 44.36 | -6.99 | -13.61 | 46.68 | 46.805 | 43.6301 | 729400 |
| 1737761400 | 51.35 | 2.2 | 4.48 | 51.61 | 51.93 | 50.8001 | 463922 |
| 1737675000 | 49.15 | 0 | 0.00 | 49.15 | 49.15 | 49.15 | 0 |
| 1737588600 | 49.15 | 1.14 | 2.37 | 49.09 | 49.519 | 48.2901 | 447816 |
| 1737502200 | 48.01 | 2.62 | 5.77 | 46.53 | 48.13 | 46 | 272216 |
| 1737156600 | 45.39 | 0.96 | 2.16 | 44.97 | 45.6988 | 44.43 | 103905 |
| 1737070200 | 44.43 | 0.41 | 0.93 | 44.33 | 44.5501 | 43.5301 | 61221 |
| 1736983800 | 44.02 | 0.96 | 2.23 | 44.04 | 44.402715 | 43.7712 | 65716 |
| 1736897400 | 43.06 | 0.67 | 1.58 | 43.01 | 43.54 | 42.54 | 102162 |
| 1736811000 | 42.39 | -0.99 | -2.28 | 42.8 | 42.8 | 41.84 | 71594 |
| 1736551800 | 43.38 | 0.16 | 0.37 | 43.52 | 43.6132 | 42.7 | 99595 |
| 1736379000 | 43.22 | -1.13 | -2.55 | 43.8327 | 43.9287 | 42.2201 | 89487 |
| 1736292600 | 44.35 | -0.99 | -2.18 | 45.5 | 45.74 | 44 | 97607 |
| 1736206200 | 45.34 | 1.14 | 2.58 | 45 | 45.8687 | 44.6672 | 162114 |
| 1735947000 | 44.2 | 2.39 | 5.72 | 42.38 | 44.2 | 42.38 | 114495 |
| 1735860600 | 41.81 | 0.89 | 2.17 | 41.26 | 42.040369 | 40.98 | 61190 |
| 1735687800 | 40.92 | -0.72 | -1.73 | 42.02 | 42.29 | 40.4836 | 78317 |
| 1735601400 | 41.64 | -0.15 | -0.36 | 41.58 | 41.92 | 40.8 | 61872 |
| 1735342200 | 41.79 | -0.97 | -2.27 | 42.34 | 42.6108 | 41.3859 | 42209 |
| 1735255800 | 42.76 | 0.25 | 0.59 | 43.31 | 43.31 | 42.01 | 65467 |
| 1735077840 | 42.51 | 0.7 | 1.67 | 41.68 | 42.51 | 41.31 | 22414 |
| 1734996600 | 41.81 | 0.15 | 0.36 | 41.77 | 41.96 | 40.7315 | 47290 |
| 1734737400 | 41.66 | 0.35 | 0.85 | 40.6 | 42.24 | 40.5697 | 33599 |
| 1734651000 | 41.31 | 0.54 | 1.32 | 41.26 | 41.5985 | 40.6 | 45428 |
| 1734564600 | 40.77 | -1.4 | -3.32 | 42.73 | 43.02 | 40.4005 | 63726 |
| 1734478200 | 42.17 | -0.61 | -1.43 | 42.59 | 42.59 | 41.3701 | 114320 |
| 1734391800 | 42.78 | 0.28 | 0.66 | 42.26 | 42.8653 | 41.8 | 88241 |
| 1734132600 | 42.5 | -0.47 | -1.09 | 42.945 | 43.0293 | 42.36 | 51834 |
| 1734046200 | 42.97 | -0.71 | -1.63 | 43.51 | 43.84 | 42.7571 | 57781 |
| 1733959800 | 43.68 | 0.88 | 2.06 | 43.3983 | 43.76 | 42.8101 | 71485 |
| 1733873400 | 42.8 | -0.71 | -1.63 | 43.47 | 43.62 | 42.51 | 66792 |
| 1733787000 | 43.51 | -1.9 | -4.18 | 44.9425 | 45.1799 | 43.5 | 146958 |
| 1733527800 | 45.41 | 0.04 | 0.09 | 45.43 | 46.17 | 44.7223 | 98230 |
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
