Premium
YieldMax NVDA Performance & Distribution Target 25 ETF (NVIT)
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 | 1.3396 | 2.82616033755 | 47.4 | 48.6 | 46.2 | 6059 | 47.29539496 | SP |
| 4 | -0.6304 | -1.27688879887 | 49.37 | 50.95 | 46.2 | 5957 | 48.7737235 | SP |
| 12 | -0.9004 | -1.81385979049 | 49.64 | 56.2627 | 46.2 | 5743 | 50.70520857 | SP |
| 26 | -1.0904 | -2.18824001605 | 49.83 | 56.2627 | 44.195 | 4850 | 49.61096346 | SP |
| 52 | -1.2704 | -2.54029194161 | 50.01 | 56.2627 | 44.195 | 4584 | 49.56787273 | SP |
| 156 | -1.2704 | -2.54029194161 | 50.01 | 56.2627 | 44.195 | 4584 | 49.56787273 | SP |
| 260 | -1.2704 | -2.54029194161 | 50.01 | 56.2627 | 44.195 | 4584 | 49.56787273 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 47.2577 | -0.04 | -0.08 | 46.27 | 47.56 | 46.2 | 8181 |
| 1783377000 | 47.2945 | 0.29 | 0.62 | 46.94 | 47.65 | 46.94 | 10117 |
| 1783031400 | 47.0008 | -0.6 | -1.26 | 47.57 | 47.72 | 46.605 | 2501 |
| 1782945000 | 47.6023 | -0.51 | -1.06 | 47.4 | 47.6023 | 47.06 | 3435 |
| 1782858600 | 48.1122 | 0.78 | 1.66 | 47.47 | 48.1122 | 47.23 | 2417 |
| 1782772200 | 47.3289 | 0.46 | 0.97 | 46.99 | 47.5 | 46.5 | 4673 |
| 1782513000 | 46.8731 | -0.46 | -0.97 | 46.89 | 47.225 | 46.8731 | 3844 |
| 1782426600 | 47.3333 | -0.57 | -1.19 | 48.215 | 48.215 | 47.1 | 3336 |
| 1782340200 | 47.9046 | -0.33 | -0.68 | 48.27 | 48.4 | 47.81 | 2934 |
| 1782253800 | 48.2325 | -1.68 | -3.37 | 48.5 | 48.64 | 48.11 | 10731 |
| 1782167400 | 49.9153 | -0.37 | -0.75 | 50.57 | 50.89 | 49.9153 | 20451 |
| 1781821800 | 50.29 | 1.06 | 2.16 | 49.73 | 50.31 | 49.58 | 9592 |
| 1781735400 | 49.2269 | -0.63 | -1.27 | 50 | 50 | 49.2269 | 5286 |
| 1781649000 | 49.8602 | -0.94 | -1.85 | 50.5 | 50.56 | 49.8602 | 2736 |
| 1781562600 | 50.8 | 1.32 | 2.67 | 50.19 | 50.95 | 50.19 | 9283 |
| 1781303400 | 49.4811 | 0.02 | 0.04 | 49.52 | 49.89 | 49.11 | 2133 |
| 1781217000 | 49.4617 | 0.98 | 2.02 | 48.72 | 49.4617 | 48.5987 | 2754 |
| 1781130600 | 48.48 | -1.52 | -3.05 | 49.37 | 49.64 | 48.48 | 2814 |
| 1781044200 | 50.0045 | -0.46 | -0.90 | 50.68 | 50.93 | 48.355 | 5778 |
| 1780957800 | 50.4604 | 0.67 | 1.34 | 50.77 | 50.77 | 50.2 | 7378 |
| 1780698600 | 49.7916 | -2.81 | -5.34 | 51.8 | 51.8 | 49.7916 | 5064 |
| 1780612200 | 52.6018 | 0.89 | 1.73 | 51.535 | 52.935 | 51.07 | 4026 |
| 1780525800 | 51.7072 | -1.42 | -2.67 | 52.92 | 52.92 | 51.7072 | 1029 |
| 1780439400 | 53.1241 | -0.48 | -0.89 | 54.09 | 54.78 | 53.1241 | 5532 |
| 1780353000 | 53.6033 | 2.38 | 4.65 | 51.91 | 53.78 | 51.91 | 11032 |
| 1780093800 | 51.22 | -0.6 | -1.16 | 51.69 | 52.23 | 51.22 | 7675 |
| 1780007400 | 51.82 | 0.5 | 0.98 | 51.12 | 51.855 | 51.12 | 3001 |
| 1779921000 | 51.318 | -0.65 | -1.26 | 51.54 | 51.61 | 50.73 | 2992 |
| 1779834600 | 51.9713 | -0.15 | -0.29 | 52.48 | 52.59 | 51.59 | 4419 |
| 1779489000 | 52.1225 | -0.75 | -1.42 | 53.07 | 53.07 | 52.1225 | 2884 |
| 1779402600 | 52.8729 | -0.66 | -1.22 | 53.22 | 54 | 52.76 | 2568 |
| 1779316200 | 53.5286 | 0.66 | 1.25 | 53.58 | 53.765 | 53.1 | 1491 |
| 1779229800 | 52.87 | -0.75 | -1.40 | 52.79 | 53.205 | 52.76 | 2442 |
| 1779143400 | 53.62 | -0.54 | -0.99 | 54.98 | 54.98 | 53.02 | 8299 |
| 1778884200 | 54.1562 | -2.11 | -3.74 | 55.095 | 55.17 | 54.1562 | 3523 |
| 1778797800 | 56.2627 | 1.98 | 3.66 | 55.03 | 56.2627 | 55.03 | 4579 |
| 1778711400 | 54.2784 | 1.21 | 2.28 | 54.06 | 54.635 | 53.9574 | 3265 |
| 1778625000 | 53.0707 | -0.02 | -0.04 | 52.78 | 53.74 | 51.95 | 11632 |
| 1778538600 | 53.0925 | 0.8 | 1.52 | 51.82 | 53.77 | 51.82 | 8071 |
| 1778279400 | 52.2965 | 0.64 | 1.24 | 51.85 | 52.46 | 51.85 | 847 |
| 1778193000 | 51.6572 | 0.59 | 1.15 | 51.14 | 52.06 | 51.05 | 3408 |
| 1778106600 | 51.0713 | 2 | 4.08 | 49.63 | 51.0713 | 49.63 | 6155 |
| 1778020200 | 49.0691 | -0.56 | -1.12 | 49.52 | 49.665 | 48.7501 | 11914 |
| 1777933800 | 49.6241 | 0 | 0.00 | 49.89 | 50.04 | 49.05 | 16855 |
| 1777674600 | 49.6224 | -0.28 | -0.56 | 50.04 | 50.04 | 49.6224 | 2081 |
| 1777588200 | 49.9 | -1.62 | -3.15 | 51.66 | 51.77 | 49.63 | 10143 |
| 1777501800 | 51.5249 | -0.89 | -1.69 | 52.285 | 52.285 | 51.3999 | 1163 |
| 1777415400 | 52.4105 | -0.97 | -1.81 | 51.63 | 52.4707 | 51.6 | 12081 |
| 1777329000 | 53.379 | 1.75 | 3.38 | 51.81 | 53.379 | 51.69 | 11821 |
| 1777069800 | 51.633 | 1.68 | 3.36 | 50.08 | 52.19 | 50.07 | 11108 |
| 1776983400 | 49.9525 | -0.54 | -1.08 | 50.41 | 50.6 | 49.91 | 1492 |
| 1776897000 | 50.4974 | 0.69 | 1.38 | 50.31 | 50.4974 | 50.04 | 2752 |
| 1776810600 | 49.81 | -0.89 | -1.75 | 50.41 | 50.48 | 49.81 | 8895 |
| 1776724200 | 50.6974 | 0.07 | 0.14 | 50.37 | 50.6974 | 50.03 | 3310 |
| 1776465000 | 50.6276 | 0.63 | 1.26 | 50.27 | 50.6276 | 49.99 | 5090 |
| 1776378600 | 49.9986 | -0.15 | -0.29 | 49.81 | 50.02 | 49.59 | 1601 |
| 1776292200 | 50.1444 | 0.47 | 0.95 | 49.64 | 50.37 | 49.631 | 2740 |
| 1776205800 | 49.6728 | 0.66 | 1.35 | 49.03 | 49.6728 | 49.01 | 4162 |
| 1776119400 | 49.0095 | 0.13 | 0.27 | 48.66 | 49.02 | 48.66 | 7510 |
| 1775860200 | 48.8751 | 0.65 | 1.34 | 48.36 | 48.9 | 48.36 | 1823 |
| 1775773800 | 48.2297 | 0.44 | 0.92 | 47.93 | 48.2297 | 47.7211 | 4566 |
| 1775687400 | 47.7911 | 0.83 | 1.77 | 48.33 | 48.47 | 47.755 | 964 |
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.
