Données Historiques Nomura Energy Transition ETF - PWER

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.822	-2.01125519941	40.87	40.8857	39.905	1226	40.26163237	SP
4	-3.672	-8.3989021043	43.72	43.82	39.905	893	41.16292337	SP
12	-2.322	-5.4802926599	42.37	47.39	39.905	858	42.66245899	SP
26	3.728	10.2643171806	36.32	47.39	35.47	1053	40.59536553	SP
52	10.868	37.2446881426	29.18	47.39	28.72	990	36.93677241	SP
156	14.868	59.0468625894	25.18	47.39	21.29	479	35.12022853	SP
260	14.868	59.0468625894	25.18	47.39	21.29	479	35.12022853	SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1783377000	40.79	0.69	1.72	40.41	40.79	40.41	64
1783031400	40.0986	-0.02	-0.05	40.33	40.53	40.0986	296
1782945000	40.12	-0.77	-1.87	40.44	40.44	40.1	3683
1782858600	40.8857	0.09	0.23	40.87	40.8857	40.87	859
1782772200	40.7912	-0.17	-0.42	41.04	41.04	40.66	325
1782513000	40.9643	-0.32	-0.78	40.94	40.9643	40.94	47
1782426600	41.2865	0.56	1.38	41.24	41.2865	41.23	2052
1782340200	40.7245	-0.99	-2.36	40.82	41.0098	40.41	4838
1782253800	41.7104	-1.35	-3.13	41.97	41.97	41.7104	206
1782167400	43.0586	0.45	1.07	42.5	43.0586	42.5	41
1781821800	42.6037	-0.61	-1.41	43.16	43.16	42.6037	1019
1781735400	43.2149	-0.44	-1.01	43.62	43.62	43.2149	77
1781649000	43.6547	-0.02	-0.06	43.62	43.6547	43.61	123
1781562600	43.6791	-0.06	-0.13	43.78	43.82	43.6791	536
1781303400	43.7367	0.64	1.49	43.29	43.7367	43.29	445
1781217000	43.0933	1.13	2.70	42.37	43.0933	42.37	327
1781130600	41.9595	-0.78	-1.83	42.49	42.55	41.9595	789
1781044200	42.7433	-0.67	-1.54	43.72	43.72	42.7433	341
1780957800	43.4134	0.41	0.95	43.72	43.72	43.4134	254
1780698600	43.0067	-2.84	-6.20	45.01	45.01	42.995	642
1780612200	45.8488	-0.15	-0.32	45.59	45.96	45.59	557
1780525800	45.9951	-0.47	-1.00	47.39	47.39	45.82	1339
1780439400	46.4606	1.12	2.48	45.65	46.6	45.65	915
1780353000	45.338	0.34	0.75	45.03	45.338	45.03	380
1780093800	45.002	0.1	0.22	44.7	45.002	44.7	754
1780007400	44.9037	0.89	2.01	44	44.9699	44	1447
1779921000	44.0174	-0.41	-0.91	43.8	44.0174	43.8	266
1779834600	44.4236	0.83	1.91	44.08	44.48	44.08	157
1779489000	43.5902	0.56	1.30	43.13	43.5999	43.13	524
1779402600	43.0291	0.11	0.26	42.8	43.1599	42.8	131
1779316200	42.9193	0.36	0.84	42.74	42.9193	42.74	419
1779229800	42.5606	-0.29	-0.67	42.64	42.64	42.5606	260
1779143400	42.8492	-0.16	-0.36	43.09	43.09	42.8492	18
1778884200	43.0045	-1.05	-2.38	42.98	43.12	42.72	5978
1778797800	44.0546	-0.48	-1.07	44.28	44.28	43.965	3191
1778711400	44.53	0.19	0.43	44.53	44.53	44.205	280
1778625000	44.3408	0.29	0.67	44.03	44.3408	44.03	180
1778538600	44.0461	0.83	1.91	43.71	44.0983	43.71	329
1778279400	43.2204	0.49	1.16	43.13	43.2204	43.13	88
1778193000	42.7261	-0.98	-2.24	43.88	43.88	42.7261	261
1778106600	43.7071	0.31	0.71	43.48	43.73	43.48	2576
1778020200	43.3985	0.6	1.40	43.32	43.4801	43.2599	1907
1777933800	42.7974	-0.11	-0.25	42.78	42.7974	42.78	64
1777674600	42.9052	-0.26	-0.61	43.27	43.27	42.9052	849
1777588200	43.1685	0.99	2.35	42.3	43.1685	42.3	229
1777501800	42.176	0.25	0.59	42.25	42.25	42.0899	4661
1777415400	41.929	-0.5	-1.18	42.39	42.42	41.9	548
1777329000	42.431	0.3	0.71	42.47	42.47	42.431	274
1777069800	42.1319	0.1	0.24	42.09	42.2	42	1083
1776983400	42.0303	0.05	0.12	42.12	42.28	41.98	578
1776897000	41.9803	0.82	2.00	41.75	41.9803	41.75	301
1776810600	41.1563	-0.28	-0.68	41.4	41.4	41.1563	310
1776724200	41.44	0.1	0.23	41.25	41.52	41.25	541
1776465000	41.3436	-0.27	-0.65	41.21	41.3436	41.21	40
1776378600	41.6142	0.2	0.48	41.48	41.6142	41.48	196
1776292200	41.416	-0.3	-0.73	41.69	41.69	41.416	103
1776205800	41.7199	-0.35	-0.82	42.37	42.37	41.7199	185
1776119400	42.065	0.28	0.67	41.97	42.065	41.97	100
1775860200	41.7866	0.37	0.90	41.59	41.7866	41.59	1924
1775773800	41.4158	-0.09	-0.22	41.62	41.91	41.4158	1053
1775687400	41.5068	0.33	0.80	41.34	41.5068	41.34	127
1775601000	41.1783	0.64	1.57	40.61	41.1783	40.61	191

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Nomura Energy Transition ETF (PWER)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Nomura Energy Transition ETF (PWER)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités