Premium
Nuveen ESG Small Cap ETF (NUSC)
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 | 1.64 | 4.6236255991 | 35.47 | 37.53 | 34.63 | 101709 | 36.00829568 | SP |
| 4 | -2.12 | -5.40402752995 | 39.23 | 39.23 | 32.8731 | 159955 | 35.59346638 | SP |
| 12 | -6.83 | -15.5439235321 | 43.94 | 44.0753 | 32.8731 | 114794 | 38.20070866 | SP |
| 26 | -5.39 | -12.6823529412 | 42.5 | 46.61 | 32.8731 | 101997 | 40.79633513 | SP |
| 52 | -1.66 | -4.28166107815 | 38.77 | 46.61 | 32.8731 | 81196 | 40.75930095 | SP |
| 156 | -0.57 | -1.5127388535 | 37.68 | 46.61 | 31.2954 | 99589 | 37.12333768 | SP |
| 260 | 13.46 | 56.9133192389 | 23.65 | 47.79 | 22.595 | 99457 | 38.1998589 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 37.11 | -0.05 | -0.13 | 36.94 | 37.1659 | 36.79 | 70878 |
| 1745533800 | 37.16 | 0.79 | 2.17 | 36.45 | 37.17 | 36.425 | 80088 |
| 1745447400 | 36.37 | 0.48 | 1.34 | 36.93 | 37.53 | 36.25 | 88555 |
| 1745361000 | 35.89 | 0.89 | 2.54 | 35.5 | 35.97 | 35.3742 | 130071 |
| 1745274600 | 35 | -0.77 | -2.15 | 35.47 | 35.58 | 34.63 | 108022 |
| 1744929000 | 35.77 | 0.29 | 0.82 | 35.54 | 35.99 | 35.5 | 71644 |
| 1744842600 | 35.48 | -0.38 | -1.06 | 35.65 | 35.9 | 35.0862 | 87071 |
| 1744756200 | 35.86 | -0.07 | -0.19 | 35.8 | 36.2921 | 35.77 | 72698 |
| 1744669800 | 35.93 | 0.49 | 1.38 | 36.11 | 36.11 | 35.38 | 105168 |
| 1744410600 | 35.44 | 0.51 | 1.46 | 34.83 | 35.495 | 34.31 | 180856 |
| 1744324200 | 34.93 | -1.52 | -4.17 | 35.59 | 35.63 | 34.18 | 159647 |
| 1744237800 | 36.45 | 3.07 | 9.20 | 33.1 | 36.765 | 32.920099 | 213289 |
| 1744151400 | 33.38 | -0.98 | -2.85 | 35.65 | 35.65 | 33.06 | 483000 |
| 1744065000 | 34.36 | -0.39 | -1.12 | 33.42 | 35.96 | 32.8731 | 506235 |
| 1743805800 | 34.75 | -1.7 | -4.66 | 35.08 | 35.32 | 33.97 | 185788 |
| 1743719400 | 36.45 | -2.71 | -6.92 | 37.25 | 37.52 | 36.4 | 129518 |
| 1743633000 | 39.16 | 0.63 | 1.64 | 38.09 | 39.225 | 37.9709 | 77789 |
| 1743546600 | 38.53 | 0.19 | 0.50 | 38.35 | 38.76 | 37.9416 | 62539 |
| 1743460200 | 38.34 | -0.15 | -0.39 | 37.8 | 38.48 | 37.5406 | 256178 |
| 1743201000 | 38.49 | -0.77 | -1.96 | 39.23 | 39.23 | 38.2701 | 84118 |
| 1743114600 | 39.26 | -0.23 | -0.58 | 39.41 | 39.5899 | 39.14 | 133729 |
| 1743028200 | 39.49 | -0.31 | -0.78 | 39.85 | 40.0935 | 39.36 | 45787 |
| 1742941800 | 39.8 | -0.2 | -0.50 | 40 | 40.054 | 39.67 | 231899 |
| 1742855400 | 40 | 0.95 | 2.42 | 39.62 | 40.025 | 39.62 | 100437 |
| 1742596200 | 39.055 | -0.16 | -0.40 | 38.82 | 39.13 | 38.65 | 92756 |
| 1742509800 | 39.21 | -0.28 | -0.71 | 39.16 | 39.6563 | 39.1357 | 80928 |
| 1742423400 | 39.49 | 0.56 | 1.44 | 38.95 | 39.73 | 38.93 | 108109 |
| 1742337000 | 38.928 | -0.44 | -1.12 | 39.13 | 39.13 | 38.8298 | 81188 |
| 1742250600 | 39.37 | 0.55 | 1.42 | 38.76 | 39.5 | 38.76 | 83374 |
| 1741991400 | 38.82 | 0.92 | 2.43 | 38.3 | 38.82 | 38.2 | 99524 |
| 1741905000 | 37.9 | -0.65 | -1.69 | 38.52 | 38.56 | 37.69 | 544833 |
| 1741818600 | 38.55 | 0.05 | 0.13 | 38.95 | 38.95 | 38.321 | 79909 |
| 1741732200 | 38.5 | -0.15 | -0.39 | 38.63 | 38.91 | 38.09 | 120162 |
| 1741645800 | 38.6501 | -0.99 | -2.50 | 39.16 | 39.2953 | 38.3499 | 72786 |
| 1741390200 | 39.64 | 0.22 | 0.57 | 39.34 | 39.8 | 38.77 | 71720 |
| 1741303800 | 39.4167 | -0.73 | -1.83 | 39.6 | 40.0167 | 39.2485 | 82862 |
| 1741217400 | 40.15 | 0.47 | 1.18 | 39.75 | 40.1699 | 39.38 | 82086 |
| 1741131000 | 39.68 | -0.54 | -1.34 | 39.81 | 40.28 | 39.1214 | 74361 |
| 1741044600 | 40.22 | -1.03 | -2.50 | 41.5 | 41.5 | 39.9996 | 78787 |
| 1740785400 | 41.25 | 0.39 | 0.95 | 40.86 | 41.25 | 40.7 | 74779 |
| 1740699000 | 40.86 | -0.59 | -1.42 | 41.51 | 41.52 | 40.86 | 57002 |
| 1740612600 | 41.45 | 0.04 | 0.09 | 41.57 | 41.91 | 41.36 | 57895 |
| 1740526200 | 41.4147 | -0.04 | -0.09 | 41.49 | 41.6488 | 41.13 | 39545 |
| 1740439800 | 41.45 | -0.17 | -0.40 | 41.8 | 41.8 | 41.2336 | 94015 |
| 1740180600 | 41.615 | -1.23 | -2.86 | 42.97 | 42.97 | 41.53 | 48100 |
| 1740094200 | 42.84 | -0.53 | -1.22 | 43.29 | 43.29 | 42.63 | 56735 |
| 1740007800 | 43.37 | -0.12 | -0.28 | 43.23 | 43.4607 | 43.21 | 38487 |
| 1739921400 | 43.49 | 0.21 | 0.49 | 43.38 | 43.5299 | 43.2263 | 62252 |
| 1739575800 | 43.28 | 0.06 | 0.14 | 43.38 | 43.57 | 43.2057 | 56445 |
| 1739489400 | 43.22 | 0.53 | 1.24 | 42.9 | 43.25 | 42.8104 | 69488 |
| 1739403000 | 42.69 | -0.25 | -0.58 | 42.37 | 42.7621 | 42.37 | 62058 |
| 1739316600 | 42.94 | -0.16 | -0.37 | 42.82 | 43.035 | 42.81 | 47186 |
| 1739230200 | 43.1 | -0.01 | -0.02 | 43.37 | 43.37 | 42.95 | 56205 |
| 1738971000 | 43.11 | -0.58 | -1.33 | 43.61 | 43.61 | 43.08 | 82108 |
| 1738884600 | 43.69 | -0.03 | -0.07 | 43.97 | 44.01 | 43.45 | 94282 |
| 1738798200 | 43.72 | 0.3 | 0.69 | 43.45 | 43.74 | 43.44 | 92096 |
| 1738711800 | 43.42 | 0.47 | 1.09 | 43.05 | 43.426 | 42.93 | 81836 |
| 1738625400 | 42.95 | -0.54 | -1.24 | 42.62 | 43.2163 | 42.415 | 99933 |
| 1738366200 | 43.49 | -0.41 | -0.92 | 43.94 | 44.0753 | 43.3706 | 52653 |
| 1738279800 | 43.895 | 0.56 | 1.28 | 43.66 | 44.1199 | 43.6 | 106288 |
| 1738193400 | 43.34 | -0.08 | -0.18 | 43.43 | 43.71 | 43.1205 | 93732 |
| 1738107000 | 43.42 | 0.1 | 0.23 | 43.41 | 43.5546 | 43.24 | 71107 |
| 1738020600 | 43.32 | -0.26 | -0.60 | 43.1 | 43.655 | 43.1 | 82482 |
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
