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 | 1.3 | 2.85025213769 | 45.61 | 47.643 | 45.01 | 83401 | 45.73186084 | SP |
| 4 | -0.53 | -1.11720067454 | 47.44 | 47.643 | 44.46 | 35146 | 45.6945835 | SP |
| 12 | 4.8 | 11.3987176443 | 42.11 | 48.3784 | 40.8332 | 27671 | 44.99744018 | SP |
| 26 | -1.15 | -2.39284228048 | 48.06 | 49.7 | 39.585 | 31722 | 44.32372366 | SP |
| 52 | -1.32 | -2.73688575575 | 48.23 | 49.791 | 39.585 | 26016 | 45.8018863 | SP |
| 156 | 7.84 | 20.0665472229 | 39.07 | 51.67 | 33.8609 | 27517 | 43.56947409 | SP |
| 260 | -7.93 | -14.4602479942 | 54.84 | 59.5635 | 31.5761 | 38334 | 41.99650649 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 46.91 | -0.18 | -0.38 | 47.23 | 47.52 | 46.705 | 13696 |
| 1782945000 | 47.09 | 0.13 | 0.28 | 46.99 | 47.643 | 46.955 | 12812 |
| 1782858600 | 46.96 | 0.57 | 1.23 | 46.34 | 46.96 | 46.34 | 24106 |
| 1782772200 | 46.39 | 0.8 | 1.75 | 46.09 | 46.395 | 45.86 | 16604 |
| 1782513000 | 45.59 | 0.3 | 0.66 | 45.01 | 45.74 | 45.01 | 342252 |
| 1782426600 | 45.29 | 0.07 | 0.15 | 45.61 | 45.7855 | 45.24 | 21232 |
| 1782340200 | 45.22 | 0.44 | 0.98 | 44.8 | 45.8397 | 44.8 | 14968 |
| 1782253800 | 44.78 | -0.34 | -0.75 | 44.46 | 45.125 | 44.46 | 25099 |
| 1782167400 | 45.12 | -0.13 | -0.29 | 45.27 | 45.45 | 44.7406 | 16499 |
| 1781821800 | 45.25 | 0.2 | 0.44 | 45.59 | 45.59 | 45 | 24909 |
| 1781735400 | 45.05 | -0.85 | -1.85 | 45.96 | 46.08 | 45.05 | 22302 |
| 1781649000 | 45.9 | -0.53 | -1.15 | 46.41 | 46.67 | 45.9 | 22999 |
| 1781562600 | 46.4331 | 0.55 | 1.21 | 46.79 | 46.82 | 46.39 | 11879 |
| 1781303400 | 45.88 | -0.03 | -0.07 | 46.06 | 46.19 | 45.61 | 8211 |
| 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 |
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.
