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 | 0.05 | 0.115848007414 | 43.16 | 43.4471 | 42.7045 | 16656 | 43.11055268 | SP |
| 4 | 1.49 | 3.57142857143 | 41.72 | 43.4471 | 41.02 | 16499 | 42.43560363 | SP |
| 12 | 4.945 | 12.9230367176 | 38.265 | 43.4471 | 37.76 | 23026 | 40.48939342 | SP |
| 26 | 3.5 | 8.81390078066 | 39.71 | 43.4471 | 37.76 | 31560 | 40.4091835 | SP |
| 52 | 7.37 | 20.5636160714 | 35.84 | 43.4471 | 35.065 | 26603 | 39.39923536 | SP |
| 156 | 14.46 | 50.2956521739 | 28.75 | 43.4471 | 26.37 | 31576 | 34.54678796 | SP |
| 260 | 6.16 | 16.6261808367 | 37.05 | 43.4471 | 26.37 | 38205 | 33.71534027 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860200 | 40.0217 | -0.23 | -0.57 | 40.34 | 40.34 | 39.995 | 11985 |
| 1775773800 | 40.25 | 0.02 | 0.05 | 40.11 | 40.33 | 39.95 | 11593 |
| 1775687400 | 40.23 | 1.01 | 2.56 | 40.11 | 40.2387 | 40 | 24317 |
| 1775601000 | 39.225 | -0.14 | -0.34 | 39.28 | 39.31 | 39.07 | 44733 |
| 1775514600 | 39.36 | 0.23 | 0.59 | 39.14 | 39.36 | 39.14 | 37262 |
| 1775169000 | 39.13 | 0.14 | 0.36 | 38.49 | 39.195 | 38.49 | 25039 |
| 1775082600 | 38.99 | 0.22 | 0.57 | 38.93 | 39.17 | 38.93 | 22905 |
| 1774996200 | 38.77 | 0.82 | 2.16 | 38.35 | 38.855 | 38.1964 | 29607 |
| 1774909800 | 37.95 | -0.07 | -0.18 | 38.36 | 38.36 | 37.82 | 28405 |
| 1774650600 | 38.02 | -0.43 | -1.12 | 38.27 | 38.39 | 37.9675 | 161941 |
| 1774564200 | 38.45 | -0.38 | -0.98 | 38.595 | 39 | 38.43 | 36719 |
| 1774477800 | 38.83 | 0.27 | 0.71 | 38.95 | 39.019 | 38.64 | 17090 |
| 1774391400 | 38.557 | 0.13 | 0.33 | 38.18 | 38.755 | 38.155 | 23431 |
| 1774305000 | 38.43 | 0.47 | 1.24 | 38.69 | 38.8689 | 38.37 | 26473 |
| 1774045800 | 37.96 | -0.56 | -1.45 | 38.49 | 38.49 | 37.76 | 22902 |
| 1773959400 | 38.52 | 0.01 | 0.03 | 38.265 | 38.74 | 38.265 | 14757 |
| 1773873000 | 38.51 | -0.65 | -1.66 | 38.98 | 39.04 | 38.51 | 14904 |
| 1773786600 | 39.1592 | 0.24 | 0.61 | 39.1 | 39.4 | 39.1 | 9163 |
| 1773700200 | 38.92 | 0.3 | 0.78 | 38.98 | 39.175 | 38.87 | 24018 |
| 1773441000 | 38.62 | -0.01 | -0.04 | 38.88 | 39.1082 | 38.62 | 9974 |
| 1773354600 | 38.634 | -0.71 | -1.79 | 39.04 | 39.15 | 38.63 | 22907 |
| 1773268200 | 39.34 | -0.14 | -0.35 | 39.41 | 39.43 | 39.16 | 17458 |
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.
