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 | 2.6161 | 6.53045431852 | 40.06 | 42.5901 | 38.9068 | 56156 | 41.23207663 | SP |
| 4 | -0.9439 | -2.16391563503 | 43.62 | 44.13 | 36.7438 | 53910 | 41.17587693 | SP |
| 12 | -7.6839 | -15.2579428118 | 50.36 | 50.36 | 36.7438 | 40476 | 43.65805817 | SP |
| 26 | -2.8639 | -6.28875713658 | 45.54 | 51.67 | 36.7438 | 30512 | 45.48925101 | SP |
| 52 | 1.4161 | 3.4321376636 | 41.26 | 51.67 | 36.7438 | 25340 | 44.32695421 | SP |
| 156 | 3.7361 | 9.59450436569 | 38.94 | 51.67 | 31.5761 | 38591 | 38.83619714 | SP |
| 260 | 9.2961 | 27.8493109646 | 33.38 | 59.5635 | 31.5761 | 38535 | 42.06744623 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 42.6761 | 0.29 | 0.67 | 42.28 | 42.76 | 42.28 | 54039 |
| 1745533800 | 42.39 | 1.13 | 2.74 | 41.38 | 42.55 | 41.28 | 90722 |
| 1745447400 | 41.26 | 0.97 | 2.41 | 41.63 | 42.46 | 41.101 | 54069 |
| 1745361000 | 40.29 | 1.03 | 2.62 | 39.76 | 40.58 | 39.76 | 49396 |
| 1745274600 | 39.26 | -1.19 | -2.94 | 40.06 | 40.07 | 38.9068 | 30437 |
| 1744929000 | 40.45 | 0.06 | 0.15 | 40.57 | 40.7438 | 40.35 | 20191 |
| 1744842600 | 40.39 | -0.67 | -1.63 | 40.63 | 40.9906 | 39.99 | 30267 |
| 1744756200 | 41.06 | 0.1 | 0.24 | 40.92 | 41.3783 | 40.92 | 23442 |
| 1744669800 | 40.96 | 0.48 | 1.19 | 41.36 | 41.36 | 40.58 | 25849 |
| 1744410600 | 40.48 | 0.51 | 1.28 | 39.87 | 40.6 | 39.25 | 85024 |
| 1744324200 | 39.97 | -1.68 | -4.03 | 40.57 | 40.57 | 38.9109 | 46140 |
| 1744237800 | 41.65 | 3.88 | 10.27 | 37.5 | 41.82 | 37.3 | 40664 |
| 1744151400 | 37.77 | -0.73 | -1.90 | 40.1 | 40.1 | 37.2909 | 37941 |
| 1744065000 | 38.5 | -0.03 | -0.08 | 37.03 | 39.605 | 36.7438 | 66475 |
| 1743805800 | 38.53 | -2.59 | -6.30 | 39.71 | 39.71 | 38.2148 | 65360 |
| 1743719400 | 41.12 | -2.86 | -6.50 | 41.88 | 42.0223 | 40.9517 | 27757 |
| 1743633000 | 43.98 | 0.78 | 1.81 | 42.63 | 44.13 | 42.63 | 23302 |
| 1743546600 | 43.2 | 0.28 | 0.65 | 42.89 | 43.26 | 42.29 | 55224 |
| 1743460200 | 42.92 | 0.03 | 0.07 | 42.36 | 43.1201 | 41.83 | 35922 |
| 1743201000 | 42.89 | -0.84 | -1.92 | 43.62 | 43.62 | 42.6401 | 216533 |
| 1743114600 | 43.73 | -0.38 | -0.86 | 43.94 | 44.15 | 43.51 | 27312 |
| 1743028200 | 44.11 | -0.71 | -1.58 | 44.85 | 44.865 | 43.94 | 18635 |
| 1742941800 | 44.82 | 0.03 | 0.07 | 44.87 | 44.9659 | 44.6548 | 18318 |
| 1742855400 | 44.79 | 1.15 | 2.64 | 44.35 | 44.79 | 44.35 | 27704 |
| 1742596200 | 43.64 | 0.1 | 0.23 | 43.02 | 43.67 | 42.94 | 22524 |
| 1742509800 | 43.54 | -0.4 | -0.91 | 43.63 | 44.02 | 43.42 | 32745 |
| 1742423400 | 43.94 | 0.79 | 1.83 | 43.24 | 44.21 | 43.24 | 39775 |
| 1742337000 | 43.1504 | -0.62 | -1.42 | 43.52 | 43.53 | 42.9715 | 33783 |
| 1742250600 | 43.77 | 0.63 | 1.46 | 43.04 | 44.01 | 43.04 | 47830 |
| 1741991400 | 43.14 | 1.36 | 3.26 | 42.38 | 43.14 | 42.14 | 185706 |
| 1741905000 | 41.78 | -1.22 | -2.84 | 42.915 | 42.915 | 41.557 | 31438 |
| 1741818600 | 43 | 0.39 | 0.92 | 43.25 | 43.25 | 42.57 | 25158 |
| 1741732200 | 42.61 | -0.12 | -0.28 | 42.68 | 43.144 | 42.47 | 18342 |
| 1741645800 | 42.73 | -1.45 | -3.28 | 43.44 | 43.55 | 42.4 | 32230 |
| 1741390200 | 44.18 | 0.17 | 0.39 | 43.91 | 44.29 | 42.8994 | 24519 |
| 1741303800 | 44.01 | -1.29 | -2.85 | 44.7 | 45.13 | 43.92 | 49989 |
| 1741217400 | 45.3 | 0.53 | 1.18 | 44.75 | 45.39 | 44.476 | 36208 |
| 1741131000 | 44.77 | -0.69 | -1.52 | 44.95 | 45.507 | 43.8192 | 35965 |
| 1741044600 | 45.46 | -0.98 | -2.11 | 46.52 | 46.582 | 45.285 | 26983 |
| 1740785400 | 46.44 | 0.72 | 1.57 | 45.74 | 46.44 | 45.6904 | 18388 |
| 1740699000 | 45.72 | -0.68 | -1.47 | 46.77 | 46.77 | 45.685 | 43267 |
| 1740612600 | 46.4 | 0.67 | 1.47 | 46.16 | 46.93 | 46.16 | 25765 |
| 1740526200 | 45.73 | -0.17 | -0.37 | 45.86 | 46.05 | 45.34 | 27737 |
| 1740439800 | 45.9 | 0.07 | 0.15 | 46.03 | 46.19 | 45.305 | 35854 |
| 1740180600 | 45.83 | -1.23 | -2.61 | 47.23 | 47.23 | 45.69 | 33205 |
| 1740094200 | 47.06 | -0.92 | -1.92 | 47.76 | 47.76 | 46.5381 | 25738 |
| 1740007800 | 47.98 | -0.58 | -1.19 | 48.41 | 48.41 | 47.94 | 33985 |
| 1739921400 | 48.56 | 0.32 | 0.66 | 48.36 | 48.6 | 48.17 | 21590 |
| 1739575800 | 48.24 | -0.16 | -0.33 | 48.46 | 48.46 | 48.1514 | 11960 |
| 1739489400 | 48.4 | 0.03 | 0.06 | 48.45 | 48.4592 | 47.9901 | 24735 |
| 1739403000 | 48.37 | -0.26 | -0.53 | 48 | 48.4026 | 47.89 | 25328 |
| 1739316600 | 48.63 | -0.56 | -1.14 | 48.84 | 48.89 | 48.3697 | 19737 |
| 1739230200 | 49.19 | -0.1 | -0.20 | 49.61 | 49.61 | 49.08 | 32473 |
| 1738971000 | 49.29 | -0.23 | -0.46 | 49.72 | 49.92 | 49.2111 | 17291 |
| 1738884600 | 49.52 | 0.03 | 0.06 | 49.79 | 49.79 | 49.07 | 43203 |
| 1738798200 | 49.49 | 0.32 | 0.65 | 49.21 | 49.56 | 49 | 71508 |
| 1738711800 | 49.17 | 0 | 0.00 | 49.25 | 49.42 | 49.0901 | 31950 |
| 1738625400 | 49.17 | -0.44 | -0.89 | 48.56 | 49.45 | 48.4416 | 29319 |
| 1738366200 | 49.61 | -0.74 | -1.47 | 50.36 | 50.36 | 49.55 | 15397 |
| 1738279800 | 50.35 | 0.54 | 1.08 | 50.12 | 50.51 | 50.1077 | 14251 |
| 1738193400 | 49.8116 | -0.51 | -1.01 | 50.03 | 50.075 | 49.6435 | 16636 |
| 1738107000 | 50.32 | 1.03 | 2.09 | 49.5 | 50.54 | 49.5 | 14921 |
| 1738020600 | 49.29 | -0.45 | -0.90 | 48.72 | 49.57 | 48.72 | 36307 |
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
