Premium
Nuveen ESG Mid Cap Value ETF (NUMV)
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 | 0.15 | 0.340213200272 | 44.09 | 44.4 | 43.57 | 13906 | 43.94850673 | SP |
| 4 | 0.84 | 1.93548387097 | 43.4 | 44.4 | 42.32 | 34870 | 43.46487921 | SP |
| 12 | 3.27 | 7.98144984135 | 40.97 | 44.4 | 40.88 | 24056 | 42.59986158 | SP |
| 26 | 4.04 | 10.0497512438 | 40.2 | 44.4 | 37.76 | 30970 | 41.0870185 | SP |
| 52 | 7.6 | 20.7423580786 | 36.64 | 44.4 | 35.79 | 27873 | 39.93324905 | SP |
| 156 | 14.69 | 49.7123519459 | 29.55 | 44.4 | 26.37 | 31438 | 34.94985164 | SP |
| 260 | 7.82 | 21.4717188358 | 36.42 | 44.4 | 26.37 | 38289 | 33.814831 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 44.24 | 0.25 | 0.57 | 44.18 | 44.37 | 44.18 | 11095 |
| 1783636200 | 43.99 | 0.32 | 0.73 | 43.69 | 44.13 | 43.67 | 13448 |
| 1783549800 | 43.67 | -0.54 | -1.22 | 44.12 | 44.12 | 43.57 | 19236 |
| 1783463400 | 44.21 | 0.12 | 0.27 | 44.35 | 44.4 | 44.2 | 12947 |
| 1783377000 | 44.09 | 0 | 0.00 | 44.09 | 44.14 | 43.919 | 9992 |
| 1783031400 | 44.09 | 0.37 | 0.85 | 43.95 | 44.09 | 43.6999 | 13367 |
| 1782945000 | 43.72 | 0.23 | 0.53 | 43.42 | 44.0721 | 43.42 | 23132 |
| 1782858600 | 43.49 | -0.07 | -0.16 | 43.53 | 43.65 | 43.432 | 11008 |
| 1782772200 | 43.56 | 0.03 | 0.07 | 43.66 | 43.68 | 43.2956 | 22213 |
| 1782513000 | 43.53 | 0.29 | 0.68 | 43.23 | 43.53 | 43.23 | 374824 |
| 1782426600 | 43.237 | 0.33 | 0.76 | 43.08 | 43.59 | 43.08 | 20216 |
| 1782340200 | 42.9089 | 0.2 | 0.47 | 42.73 | 43.085 | 42.73 | 9037 |
| 1782253800 | 42.7093 | 0.08 | 0.19 | 42.32 | 42.84 | 42.32 | 18151 |
| 1782167400 | 42.63 | 0.11 | 0.27 | 42.55 | 42.785 | 42.5 | 17296 |
| 1781821800 | 42.517 | -0.14 | -0.34 | 43.03 | 43.03 | 42.48 | 16248 |
| 1781735400 | 42.66 | -0.77 | -1.77 | 43.47 | 43.47 | 42.66 | 17388 |
| 1781649000 | 43.43 | -0.01 | -0.02 | 43.52 | 43.7 | 43.43 | 9202 |
| 1781562600 | 43.44 | -0.01 | -0.01 | 43.86 | 43.86 | 43.43 | 11995 |
| 1781303400 | 43.4454 | 0.24 | 0.54 | 43.4 | 43.5701 | 43.16 | 7957 |
| 1781217000 | 43.21 | 0.45 | 1.05 | 42.94 | 43.335 | 42.78 | 12984 |
| 1781130600 | 42.76 | -0.43 | -0.99 | 43.1863 | 43.27 | 42.76 | 12627 |
| 1781044200 | 43.1863 | 0.44 | 1.02 | 43.005 | 43.26 | 42.7045 | 7401 |
| 1780957800 | 42.75 | -0.27 | -0.63 | 43.23 | 43.23 | 42.75 | 14200 |
| 1780698600 | 43.0205 | -0.41 | -0.94 | 43.2 | 43.3 | 42.9283 | 16322 |
| 1780612200 | 43.43 | 0.52 | 1.21 | 43.16 | 43.4471 | 43.16 | 32730 |
| 1780525800 | 42.91 | -0.18 | -0.42 | 42.87 | 43.06 | 42.86 | 18428 |
| 1780439400 | 43.09 | 0.37 | 0.87 | 43.11 | 43.19 | 42.9301 | 17252 |
| 1780353000 | 42.72 | 0.23 | 0.53 | 42.44 | 42.76 | 42.415 | 25679 |
| 1780093800 | 42.495 | 0.05 | 0.13 | 42.58 | 42.76 | 42.49 | 14914 |
| 1780007400 | 42.44 | 0.09 | 0.21 | 42.41 | 42.556 | 42.1965 | 26480 |
| 1779921000 | 42.35 | -0.03 | -0.07 | 42.42 | 42.63 | 42.35 | 15220 |
| 1779834600 | 42.38 | 0.26 | 0.62 | 42.295 | 42.45 | 42.295 | 15583 |
| 1779489000 | 42.12 | 0.34 | 0.80 | 42.06 | 42.1701 | 41.8619 | 10662 |
| 1779402600 | 41.785 | 0.15 | 0.37 | 41.47 | 41.785 | 41.47 | 14021 |
| 1779316200 | 41.63 | 0.46 | 1.12 | 41.28 | 41.635 | 41.02 | 20018 |
| 1779229800 | 41.17 | -0.3 | -0.72 | 41.31 | 41.32 | 41.13 | 9797 |
| 1779143400 | 41.47 | 0.26 | 0.63 | 41.29 | 41.555 | 41.29 | 13693 |
| 1778884200 | 41.21 | -0.4 | -0.96 | 41.35 | 41.355 | 41.21 | 11613 |
| 1778797800 | 41.61 | 0.08 | 0.19 | 41.72 | 41.8299 | 41.54 | 16848 |
| 1778711400 | 41.5309 | -0.09 | -0.21 | 41.59 | 41.59 | 41.37 | 13934 |
| 1778625000 | 41.62 | -0.01 | -0.02 | 41.61 | 41.6585 | 41.24 | 12277 |
| 1778538600 | 41.63 | -0.1 | -0.24 | 41.78 | 41.85 | 41.58 | 32372 |
| 1778279400 | 41.73 | 0.1 | 0.23 | 41.88 | 41.88 | 41.63 | 27917 |
| 1778193000 | 41.6339 | -0.47 | -1.11 | 42.19 | 42.19 | 41.59 | 28428 |
| 1778106600 | 42.1017 | 0.47 | 1.12 | 41.88 | 42.17 | 41.88 | 17968 |
| 1778020200 | 41.6363 | 0.41 | 1.00 | 41.435 | 41.7485 | 41.32 | 36248 |
| 1777933800 | 41.2225 | -0.28 | -0.68 | 41.48 | 41.58 | 41.13 | 18495 |
| 1777674600 | 41.5037 | 0.07 | 0.18 | 41.61 | 41.64 | 41.47 | 8260 |
| 1777588200 | 41.43 | 0.41 | 1.00 | 41 | 41.47 | 41 | 16860 |
| 1777501800 | 41.02 | -0.04 | -0.10 | 41.14 | 41.15 | 40.9 | 10084 |
| 1777415400 | 41.06 | -0.09 | -0.21 | 41.06 | 41.1734 | 40.8868 | 20766 |
| 1777329000 | 41.1482 | 0.12 | 0.28 | 41.07 | 41.265 | 41.07 | 13795 |
| 1777069800 | 41.0332 | -0.22 | -0.53 | 41.32 | 41.32 | 41.01 | 10556 |
| 1776983400 | 41.25 | 0.18 | 0.44 | 41.05 | 41.305 | 40.88 | 20198 |
| 1776897000 | 41.07 | -0.05 | -0.13 | 41.46 | 41.46 | 40.97 | 47673 |
| 1776810600 | 41.122 | -0.28 | -0.67 | 41.48 | 41.75 | 41.12 | 20010 |
| 1776724200 | 41.4 | 0.22 | 0.53 | 41.1 | 41.410749 | 41.1 | 45582 |
| 1776465000 | 41.1804 | 0.45 | 1.11 | 40.97 | 41.4499 | 40.97 | 15664 |
| 1776378600 | 40.73 | 0.29 | 0.72 | 40.445 | 40.78 | 40.445 | 16123 |
| 1776292200 | 40.44 | -0.16 | -0.39 | 40.66 | 40.66 | 40.32 | 17433 |
| 1776205800 | 40.6 | 0.2 | 0.50 | 40.5 | 40.61 | 40.365 | 14712 |
| 1776119400 | 40.4 | 0.38 | 0.95 | 39.93 | 40.4 | 39.8307 | 17781 |
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.
