Premium
Nuveen Short Term REIT ETF (NURE)
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 | -0.6401 | -1.82781267847 | 35.02 | 35.14 | 34.35 | 10277 | 34.95877275 | SP |
| 4 | 0.7099 | 2.10840510841 | 33.67 | 35.14 | 33.18 | 5882 | 34.60691676 | SP |
| 12 | 3.5999 | 11.6955815465 | 30.78 | 35.14 | 30.66 | 4962 | 33.15391554 | SP |
| 26 | 4.4799 | 14.9829431438 | 29.9 | 35.14 | 28.94 | 5666 | 31.39314792 | SP |
| 52 | 6.8599 | 24.9269622093 | 27.52 | 35.14 | 24.9969 | 9659 | 29.50285412 | SP |
| 156 | -1.9501 | -5.36774015965 | 36.33 | 41.449 | 24.9969 | 20754 | 33.60588931 | SP |
| 260 | 3.5199 | 11.4060272197 | 30.86 | 41.449 | 16.54 | 20341 | 31.71788263 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 34.5388 | -0.38 | -1.09 | 34.9 | 34.9 | 34.472 | 5823 |
| 1727217000 | 34.92 | -0.16 | -0.47 | 35.02 | 35.02 | 34.92 | 16557 |
| 1727130600 | 35.0848 | 0.22 | 0.64 | 34.97 | 35.0848 | 34.95 | 2010 |
| 1726871400 | 34.86 | -0.24 | -0.68 | 35.08 | 35.08 | 34.7832 | 4075 |
| 1726785000 | 35.1 | 0.39 | 1.12 | 35.02 | 35.14 | 34.7 | 22919 |
| 1726698600 | 34.71 | 0.06 | 0.17 | 34.67 | 35.13 | 34.67 | 1275 |
| 1726612200 | 34.65 | -0.17 | -0.49 | 34.95 | 34.95 | 34.62 | 2997 |
| 1726525800 | 34.82 | -0.05 | -0.13 | 34.975 | 35 | 34.77 | 4745 |
| 1726266600 | 34.8662 | 0.47 | 1.36 | 34.43 | 34.8662 | 34.43 | 19834 |
| 1726180200 | 34.4 | 0.31 | 0.91 | 34.18 | 34.42 | 34.09 | 1931 |
| 1726093800 | 34.09 | 0.01 | 0.02 | 33.88 | 34.09 | 33.57 | 4779 |
| 1726007400 | 34.0818 | 0.43 | 1.28 | 33.705 | 34.1 | 33.64 | 2417 |
| 1725921000 | 33.65 | 0.11 | 0.34 | 33.68 | 33.7466 | 33.65 | 2740 |
| 1725661800 | 33.5354 | -0.07 | -0.22 | 33.56 | 33.56 | 33.18 | 8124 |
| 1725575400 | 33.61 | -0.24 | -0.70 | 33.95 | 33.95 | 33.5801 | 1716 |
| 1725489000 | 33.8466 | -0.1 | -0.29 | 33.95 | 34.25 | 33.735 | 3448 |
| 1725402600 | 33.9436 | -0.14 | -0.40 | 34.02 | 34.12 | 33.93 | 1429 |
| 1725057000 | 34.08 | 0.33 | 0.97 | 33.75 | 34.08 | 33.7 | 2901 |
| 1724970600 | 33.753 | 0.08 | 0.25 | 33.67 | 33.8 | 33.6518 | 2493 |
| 1724884200 | 33.67 | 0.08 | 0.25 | 33.56 | 33.689 | 33.5075 | 5054 |
| 1724797800 | 33.5876 | 0.18 | 0.53 | 33.314999 | 33.61 | 33.314999 | 2301 |
| 1724711400 | 33.409999 | -0.1 | -0.28 | 33.57 | 33.57 | 33.409999 | 3527 |
| 1724452200 | 33.5053 | 0.54 | 1.62 | 32.99 | 33.5834 | 32.99 | 7573 |
| 1724365800 | 32.97 | 0.13 | 0.40 | 32.799999 | 33.029899 | 32.799999 | 7738 |
| 1724279400 | 32.84 | 0.25 | 0.77 | 32.729999 | 32.84 | 32.57 | 19227 |
| 1724193000 | 32.59 | -0.05 | -0.15 | 32.68 | 32.68 | 32.59 | 876 |
| 1724106600 | 32.6392 | 0.27 | 0.84 | 32.46 | 32.6392 | 32.46 | 1669 |
| 1723847400 | 32.3678 | -0.05 | -0.16 | 32.38 | 32.38 | 32.265 | 6930 |
| 1723761000 | 32.42 | 0.09 | 0.29 | 32.53 | 32.5874 | 32.2843 | 7084 |
| 1723674600 | 32.3266 | 0.14 | 0.44 | 32.24 | 32.415 | 32.24 | 4064 |
| 1723588200 | 32.183799 | 0.26 | 0.81 | 32.1 | 32.2787 | 32.03 | 3314 |
| 1723501800 | 31.9253 | -0.31 | -0.95 | 32.35 | 32.35 | 31.8907 | 5456 |
| 1723242600 | 32.2316 | 0.28 | 0.87 | 32.11 | 32.2316 | 32.04 | 3194 |
| 1723156200 | 31.9531 | 0.23 | 0.73 | 31.765 | 32.0275 | 31.765 | 2778 |
| 1723069800 | 31.72 | -0.25 | -0.77 | 32.229999 | 32.259999 | 31.72 | 1937 |
| 1722983400 | 31.9655 | 0.66 | 2.10 | 31.43 | 32.14 | 31.43 | 13787 |
| 1722897000 | 31.308 | -0.88 | -2.74 | 31.33 | 31.9 | 31.308 | 3884 |
| 1722637800 | 32.189999 | 0.19 | 0.59 | 31.92 | 32.25 | 31.92 | 2734 |
| 1722551400 | 32.0017 | 0.4 | 1.25 | 31.75 | 32.02 | 31.75 | 5243 |
| 1722465000 | 31.6062 | -0.34 | -1.05 | 32.09 | 32.09 | 31.6062 | 2254 |
| 1722378600 | 31.9419 | -0.02 | -0.06 | 32.1 | 32.1 | 31.759 | 7073 |
| 1722292200 | 31.96 | 0.18 | 0.56 | 31.83 | 31.96 | 31.62 | 6920 |
| 1722033000 | 31.7831 | 0.54 | 1.74 | 31.58 | 31.8501 | 31.58 | 1431 |
| 1721946600 | 31.2394 | -0.34 | -1.06 | 31.61 | 31.68 | 31.1 | 2628 |
| 1721860200 | 31.5749 | -0.59 | -1.84 | 32.11 | 32.1745 | 31.5749 | 1914 |
| 1721773800 | 32.167 | -0.06 | -0.19 | 32.25 | 32.365 | 32.13 | 2809 |
| 1721687400 | 32.2286 | 0.28 | 0.88 | 32.159999 | 32.271299 | 31.92 | 5910 |
| 1721428200 | 31.9481 | -0.16 | -0.48 | 32.02 | 32.14 | 31.938 | 3283 |
| 1721341800 | 32.1034 | -0.37 | -1.13 | 32.36 | 32.71 | 32.075 | 3313 |
| 1721255400 | 32.47 | 0.34 | 1.04 | 31.97 | 32.479999 | 31.97 | 1974 |
| 1721169000 | 32.1348 | 0.57 | 1.79 | 31.76 | 32.159999 | 31.76 | 10967 |
| 1721082600 | 31.5693 | 0.17 | 0.54 | 31.54 | 31.745 | 31.54 | 1881 |
| 1720823400 | 31.4 | 0.14 | 0.44 | 31.53 | 31.53 | 31.39 | 1861 |
| 1720737000 | 31.2637 | 0.37 | 1.20 | 31.27 | 31.4528 | 31.25 | 2685 |
| 1720650600 | 30.8916 | 0.14 | 0.44 | 30.87 | 30.8916 | 30.8 | 1856 |
| 1720564200 | 30.7562 | -0.08 | -0.27 | 30.88 | 30.88 | 30.66 | 4032 |
| 1720477800 | 30.8402 | 0.07 | 0.23 | 30.86 | 30.86 | 30.759 | 4017 |
| 1720218600 | 30.77 | 0.03 | 0.08 | 30.78 | 30.78 | 30.72 | 1644 |
| 1720040640 | 30.7443 | -0.12 | -0.40 | 30.92 | 30.9798 | 30.71 | 3886 |
| 1719959400 | 30.8689 | 0.03 | 0.09 | 30.82 | 30.8689 | 30.82 | 292 |
| 1719873000 | 30.84 | 0.1 | 0.33 | 31.08 | 31.16 | 30.67 | 14805 |
| 1719613800 | 30.74 | 0 | 0.00 | 30.74 | 30.74 | 30.74 | 0 |
| 1719527400 | 30.74 | -0.04 | -0.13 | 30.66 | 30.74 | 30.545 | 6685 |
| 1719441000 | 30.7787 | -0.21 | -0.67 | 30.8 | 30.87 | 30.72 | 33754 |
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
