Premium
Nuveen ESG Mid Cap Value ETF (NUMV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 1.0888252149 | 34.9 | 35.28 | 34.4 | 37000 | 34.83108305 | SP |
| 4 | -3.03 | -7.90916209867 | 38.31 | 38.4 | 34.4 | 26159 | 36.32645867 | SP |
| 12 | -1.09 | -2.99697552928 | 36.37 | 38.4695 | 34.4 | 24534 | 36.69880941 | SP |
| 26 | 2.42 | 7.3645769933 | 32.86 | 38.4695 | 32.54 | 26818 | 35.63318306 | SP |
| 52 | 3.88 | 12.3566878981 | 31.4 | 38.4695 | 30.21 | 30102 | 33.88475011 | SP |
| 156 | -1.19 | -3.26295585413 | 36.47 | 38.4695 | 26.37 | 42914 | 31.99768884 | SP |
| 260 | 4.4485 | 14.4284254739 | 30.8315 | 39.79 | 17.04 | 37878 | 31.52419475 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 35.28 | 0.06 | 0.17 | 35.08 | 35.3 | 35.0608 | 23584 |
| 1735077840 | 35.22 | 0.28 | 0.80 | 35.01 | 35.22 | 34.8717 | 14887 |
| 1734996600 | 34.94 | -0.04 | -0.11 | 34.84 | 34.99 | 34.67 | 34264 |
| 1734737400 | 34.98 | 0.52 | 1.51 | 34.4 | 35.14 | 34.4 | 52229 |
| 1734651000 | 34.46 | -0.18 | -0.52 | 34.9 | 34.99 | 34.46 | 46619 |
| 1734564600 | 34.64 | -1.71 | -4.70 | 35.83 | 35.83 | 34.62 | 46456 |
| 1734478200 | 36.35 | -0.29 | -0.79 | 36.52 | 36.65 | 36.29 | 26029 |
| 1734391800 | 36.64 | -0.23 | -0.62 | 36.91 | 36.98 | 36.6242 | 22613 |
| 1734132600 | 36.87 | -0.15 | -0.41 | 37.12 | 37.12 | 36.77 | 14757 |
| 1734046200 | 37.02 | -0.14 | -0.38 | 37.125 | 37.2 | 37.02 | 20215 |
| 1733959800 | 37.16 | -0.04 | -0.10 | 37.37 | 37.37 | 37.1338 | 26829 |
| 1733873400 | 37.1985 | -0.43 | -1.15 | 37.55 | 37.55 | 37.09 | 15263 |
| 1733787000 | 37.63 | -0.03 | -0.08 | 37.83 | 37.8433 | 37.61 | 30671 |
| 1733527800 | 37.66 | -0.02 | -0.05 | 37.88 | 37.915 | 37.6 | 14284 |
| 1733441400 | 37.68 | -0.19 | -0.50 | 37.92 | 37.92 | 37.66 | 21745 |
| 1733355000 | 37.87 | -0.14 | -0.37 | 38.04 | 38.04 | 37.8 | 17391 |
| 1733268600 | 38.01 | -0.13 | -0.34 | 38.18 | 38.18 | 37.91 | 22806 |
| 1733182200 | 38.14 | -0.15 | -0.39 | 38.34 | 38.34 | 38.0304 | 36520 |
| 1732917840 | 38.29 | 0.08 | 0.21 | 38.31 | 38.4 | 38.266093 | 7289 |
| 1732750200 | 38.21 | 0.01 | 0.03 | 38.34 | 38.4695 | 38.192 | 19592 |
| 1732663800 | 38.2 | -0.02 | -0.05 | 38.2 | 38.2 | 37.9901 | 26196 |
| 1732577400 | 38.22 | 0.5 | 1.33 | 38.03 | 38.3345 | 38.03 | 23783 |
| 1732318200 | 37.72 | 0.31 | 0.83 | 37.57 | 37.7399 | 37.57 | 30973 |
| 1732231800 | 37.41 | 0.46 | 1.24 | 37.125 | 37.5 | 37.12 | 35250 |
| 1732145400 | 36.95 | 0.21 | 0.57 | 36.89 | 36.95 | 36.68 | 62859 |
| 1732059000 | 36.74 | -0.13 | -0.35 | 36.65 | 36.825 | 36.52 | 23459 |
| 1731972600 | 36.87 | 0.17 | 0.46 | 36.78 | 36.8899 | 36.74 | 32878 |
| 1731713400 | 36.7 | -0.16 | -0.43 | 36.82 | 36.86 | 36.629 | 20641 |
| 1731627000 | 36.86 | -0.2 | -0.54 | 37.22 | 37.22 | 36.8301 | 16778 |
| 1731540600 | 37.06 | -0.03 | -0.08 | 37.26 | 37.3107 | 37.0384 | 15535 |
| 1731454200 | 37.09 | -0.35 | -0.93 | 37.33 | 37.4984 | 37.0837 | 16737 |
| 1731367800 | 37.44 | 0.17 | 0.46 | 37.44 | 37.69 | 37.44 | 16603 |
| 1731108600 | 37.27 | 0.19 | 0.51 | 37.16 | 37.34 | 37.0882 | 14881 |
| 1731022200 | 37.08 | -0.02 | -0.05 | 37.03 | 37.19 | 37.02 | 72491 |
| 1730935800 | 37.1 | 0.8 | 2.21 | 37.08 | 37.12 | 36.777 | 69139 |
| 1730849400 | 36.299 | 0.44 | 1.22 | 35.9 | 36.299 | 35.9 | 11609 |
| 1730763000 | 35.86 | 0.13 | 0.36 | 35.8 | 36.1 | 35.8 | 18724 |
| 1730500200 | 35.73 | -0.09 | -0.25 | 36.05 | 36.0993 | 35.73 | 14308 |
| 1730413800 | 35.82 | -0.48 | -1.32 | 36.13 | 36.18 | 35.82 | 12358 |
| 1730327400 | 36.3 | 0.07 | 0.19 | 36.22 | 36.4164 | 36.22 | 12140 |
| 1730241000 | 36.23 | -0.3 | -0.82 | 36.37 | 36.4 | 36.23 | 20518 |
| 1730154600 | 36.53 | 0.3 | 0.83 | 36.41 | 36.58 | 36.41 | 15361 |
| 1729895400 | 36.23 | -0.32 | -0.88 | 36.67 | 36.67 | 36.2 | 14498 |
| 1729809000 | 36.55 | 0.09 | 0.25 | 36.62 | 36.66 | 36.47 | 24515 |
| 1729722600 | 36.46 | -0.08 | -0.22 | 36.4 | 36.5701 | 36.345 | 30537 |
| 1729636200 | 36.54 | -0.26 | -0.71 | 36.6 | 36.6 | 36.36 | 20676 |
| 1729549800 | 36.8 | -0.4 | -1.08 | 37.17 | 37.17 | 36.7609 | 20031 |
| 1729290600 | 37.2 | 0.02 | 0.05 | 37.22 | 37.22 | 37.05 | 16699 |
| 1729204200 | 37.18 | -0.02 | -0.05 | 37.28 | 37.28 | 37.08 | 18930 |
| 1729117800 | 37.199 | 0.32 | 0.86 | 36.99 | 37.23 | 36.99 | 12374 |
| 1729031400 | 36.88 | -0.05 | -0.14 | 36.92 | 37.27 | 36.88 | 20254 |
| 1728945000 | 36.93 | 0.3 | 0.82 | 36.62 | 36.95 | 36.6191 | 25108 |
| 1728685800 | 36.63 | 0.4 | 1.10 | 36.33 | 36.6594 | 36.33 | 23696 |
| 1728599400 | 36.23 | -0.2 | -0.55 | 36.33 | 36.3525 | 36.1237 | 16527 |
| 1728513000 | 36.43 | 0.19 | 0.52 | 36.25 | 36.4995 | 36.195 | 13358 |
| 1728426600 | 36.24 | 0.1 | 0.28 | 36.18 | 36.3 | 36.14 | 14627 |
| 1728340200 | 36.14 | -0.26 | -0.71 | 36.29 | 36.29 | 35.9757 | 18713 |
| 1728081000 | 36.4 | 0.17 | 0.47 | 36.49 | 36.49 | 36.2 | 33726 |
| 1727994600 | 36.23 | -0.23 | -0.63 | 36.37 | 36.37 | 36.13 | 25044 |
| 1727908200 | 36.46 | -0.13 | -0.36 | 36.43 | 36.63 | 36.428 | 19272 |
| 1727821800 | 36.59 | -0.25 | -0.68 | 36.79 | 36.79 | 36.5 | 23753 |
| 1727735400 | 36.84 | 0.08 | 0.21 | 36.67 | 36.84 | 36.48 | 26644 |
| 1727476200 | 36.762 | 0.2 | 0.56 | 36.67 | 36.95 | 36.67 | 38231 |
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
