Premium
Nuveen ESG Mid Cap Growth ETF (NUMG)
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 | -0.825 | -1.76546115985 | 46.73 | 46.96 | 44.58 | 15244 | 45.52330151 | SP |
| 4 | 0.955 | 2.12458286986 | 44.95 | 48.3784 | 44.58 | 17204 | 46.27522217 | SP |
| 12 | 3.685 | 8.72809095216 | 42.22 | 48.3784 | 39.585 | 27730 | 43.36836366 | SP |
| 26 | -2.765 | -5.68111773166 | 48.67 | 49.7 | 39.585 | 30396 | 44.5345428 | SP |
| 52 | -1.485 | -3.13357248365 | 47.39 | 49.791 | 39.585 | 25609 | 45.95619363 | SP |
| 156 | 8.375 | 22.3154809486 | 37.53 | 51.67 | 33.8609 | 27169 | 43.42293412 | SP |
| 260 | -6.805 | -12.9102637071 | 52.71 | 59.5635 | 31.5761 | 38056 | 42.04870137 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 45.91 | 0.93 | 2.07 | 45.17 | 45.99 | 45 | 15538 |
| 1781130600 | 44.98 | -0.53 | -1.16 | 45.24 | 46.055 | 44.97 | 20294 |
| 1781044200 | 45.51 | -0.11 | -0.24 | 45.87 | 46.3726 | 44.58 | 9014 |
| 1780957800 | 45.62 | -0.24 | -0.53 | 46.11 | 46.11 | 45.6 | 22671 |
| 1780698600 | 45.8616 | -1.55 | -3.27 | 46.73 | 46.96 | 45.685 | 8705 |
| 1780612200 | 47.41 | -0.14 | -0.29 | 47.44 | 47.54 | 47.1614 | 27678 |
| 1780525800 | 47.55 | -0.79 | -1.63 | 47.94 | 47.94 | 47.41 | 13080 |
| 1780439400 | 48.34 | 0.14 | 0.29 | 47.83 | 48.3784 | 47.83 | 17840 |
| 1780353000 | 48.2 | 0.94 | 1.98 | 47.25 | 48.271 | 47.21 | 19048 |
| 1780093800 | 47.2623 | 0.83 | 1.79 | 46.68 | 47.2623 | 46.44 | 20400 |
| 1780007400 | 46.43 | 0.67 | 1.46 | 45.89 | 46.61 | 45.78 | 31990 |
| 1779921000 | 45.76 | -0.5 | -1.08 | 45.98 | 46.26 | 45.76 | 16908 |
| 1779834600 | 46.26 | 0.29 | 0.63 | 46.42 | 46.4799 | 46.08 | 14097 |
| 1779489000 | 45.97 | 0.36 | 0.79 | 46 | 46.1199 | 45.74 | 14859 |
| 1779402600 | 45.61 | 0.22 | 0.49 | 45.12 | 45.745 | 44.9756 | 14704 |
| 1779316200 | 45.3898 | 0.51 | 1.14 | 45.06 | 45.4285 | 44.61 | 14382 |
| 1779229800 | 44.88 | -0.3 | -0.66 | 44.99 | 45.23 | 44.7301 | 17709 |
| 1779143400 | 45.18 | -0.13 | -0.29 | 45.33 | 45.3601 | 45.03 | 12944 |
| 1778884200 | 45.31 | -0.2 | -0.44 | 44.95 | 45.5494 | 44.91 | 15017 |
| 1778797800 | 45.51 | 0.37 | 0.82 | 45.34 | 45.73 | 45.07 | 15724 |
| 1778711400 | 45.14 | -0.41 | -0.90 | 45.47 | 45.47 | 44.695 | 18431 |
| 1778625000 | 45.55 | -0.33 | -0.72 | 45.76 | 45.76 | 45.175 | 19840 |
| 1778538600 | 45.88 | -0.06 | -0.13 | 45.92 | 46.01 | 45.75 | 29672 |
| 1778279400 | 45.94 | -0.49 | -1.06 | 46.34 | 46.34 | 45.59 | 20546 |
| 1778193000 | 46.4307 | 0.51 | 1.11 | 46.8 | 46.98 | 46.175 | 31906 |
| 1778106600 | 45.919 | 0.49 | 1.08 | 45.85 | 45.93 | 45.43 | 23234 |
| 1778020200 | 45.43 | 0.47 | 1.05 | 45.44 | 45.52 | 45.08 | 32227 |
| 1777933800 | 44.96 | 0.15 | 0.33 | 44.88 | 45.28 | 44.6 | 25103 |
| 1777674600 | 44.81 | 0.63 | 1.43 | 44.79 | 45.02 | 44.4435 | 27376 |
| 1777588200 | 44.1787 | 1.16 | 2.69 | 43.44 | 44.18 | 43.225 | 40741 |
| 1777501800 | 43.02 | -0.28 | -0.65 | 43.42 | 43.42 | 42.785 | 26715 |
| 1777415400 | 43.3 | -0.5 | -1.14 | 43.53 | 43.71 | 43.11 | 45890 |
| 1777329000 | 43.8 | 0.17 | 0.39 | 43.62 | 43.93 | 43.5 | 23899 |
| 1777069800 | 43.63 | 0.09 | 0.21 | 43.72 | 43.72 | 43.07 | 15774 |
| 1776983400 | 43.54 | -0.82 | -1.84 | 43.94 | 43.94 | 42.9497 | 27582 |
| 1776897000 | 44.355 | 0.26 | 0.60 | 44.43 | 44.5365 | 43.94 | 21706 |
| 1776810600 | 44.09 | -0.17 | -0.38 | 44.46 | 44.88 | 43.93 | 13122 |
| 1776724200 | 44.26 | 0.34 | 0.77 | 43.745 | 44.26 | 43.745 | 16442 |
| 1776465000 | 43.92 | 0.8 | 1.85 | 43.69 | 44.21 | 43.69 | 20814 |
| 1776378600 | 43.1211 | -0.02 | -0.04 | 43.49 | 43.6 | 43.12 | 38393 |
| 1776292200 | 43.14 | 0.75 | 1.77 | 42.68 | 43.22 | 42.68 | 24639 |
| 1776205800 | 42.39 | 0.33 | 0.78 | 42.36 | 42.58 | 42.268019 | 29631 |
| 1776119400 | 42.06 | 1.01 | 2.46 | 40.96 | 42.06 | 40.8332 | 65258 |
| 1775860200 | 41.05 | -0.5 | -1.20 | 41.72 | 41.72 | 40.9646 | 23777 |
| 1775773800 | 41.55 | -0.71 | -1.68 | 42.11 | 42.11 | 41.35 | 35703 |
| 1775687400 | 42.26 | 1.08 | 2.63 | 42.8 | 42.8 | 42.12 | 29439 |
| 1775601000 | 41.176 | -0.55 | -1.33 | 41.44 | 41.44 | 40.84 | 44877 |
| 1775514600 | 41.73 | 0.11 | 0.28 | 41.7 | 41.79 | 41.51 | 30395 |
| 1775169000 | 41.615 | 0.26 | 0.62 | 40.52 | 41.7194 | 40.52 | 18726 |
| 1775082600 | 41.36 | 0.28 | 0.68 | 41.43 | 41.73 | 41.1975 | 20293 |
| 1774996200 | 41.08 | 1.31 | 3.29 | 40.37 | 41.09 | 40 | 53265 |
| 1774909800 | 39.77 | -0.22 | -0.55 | 40.43 | 40.5 | 39.585 | 73986 |
| 1774650600 | 39.99 | -0.94 | -2.30 | 40.59 | 40.62 | 39.95 | 106587 |
| 1774564200 | 40.93 | -0.82 | -1.96 | 41.32 | 41.8799 | 40.93 | 20874 |
| 1774477800 | 41.75 | 0.26 | 0.63 | 42 | 42.2 | 41.31 | 41116 |
| 1774391400 | 41.49 | -0.66 | -1.57 | 41.76 | 41.76 | 41.18 | 45197 |
| 1774305000 | 42.15 | 0.64 | 1.54 | 42.29 | 42.7454 | 42.0099 | 33012 |
| 1774045800 | 41.51 | -0.77 | -1.82 | 42.22 | 42.22 | 41.19 | 49540 |
| 1773959400 | 42.28 | 0.11 | 0.26 | 41.78 | 42.485 | 41.78 | 35609 |
| 1773873000 | 42.17 | -0.35 | -0.82 | 42.29 | 42.75 | 42.17 | 25948 |
| 1773786600 | 42.52 | 0.41 | 0.97 | 42.34 | 42.89 | 42.34 | 30561 |
| 1773700200 | 42.11 | 0.68 | 1.64 | 41.92 | 42.3325 | 41.92 | 20022 |
| 1773441000 | 41.43 | -0.17 | -0.41 | 41.81 | 42.0981 | 41.37 | 49194 |
| 1773354600 | 41.6 | -1.15 | -2.69 | 42.36 | 42.895 | 41.57 | 58003 |
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.
