Données Historiques Nomura Energy Transition ETF - PWER

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.0409	-0.093549862763	43.72	43.82	41.9595	488	42.92364602	SP
4	1.0391	2.43691369606	42.64	47.39	41.9595	552	44.38305624	SP
12	5.2791	13.74765625	38.4	47.39	38.4	782	42.67828697	SP
26	9.2891	27.0110497238	34.39	47.39	34.1973	1041	40.02388877	SP
52	14.9091	51.8216892596	28.77	47.39	28.1442	938	36.68519047	SP
156	18.4991	73.4674344718	25.18	47.39	21.29	467	34.85698874	SP
260	18.4991	73.4674344718	25.18	47.39	21.29	467	34.85698874	SP

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
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
1775514600	40.5412	-0.13	-0.31	40.6	40.6	40.5412	47
1775169000	40.6672	-0.07	-0.17	40.38	40.6672	40.38	661
1775082600	40.7365	0.27	0.66	40.57	40.8081	40.57	517
1774996200	40.4681	1.19	3.02	39.87	40.4681	39.87	128
1774909800	39.2821	-0.51	-1.29	40.41	40.41	39.28	3694
1774650600	39.7935	0.44	1.11	39.31	39.7935	39.31	215
1774564200	39.3556	-0.47	-1.19	39.42	39.42	39.3556	400
1774477800	39.8279	0.52	1.31	39.71	39.8279	39.71	142
1774391400	39.3127	0.62	1.59	38.4	39.38	38.4	896
1774305000	38.6972	0.76	2.01	38.33	38.89	38.33	1768
1774045800	37.9338	-0.84	-2.16	38.6	38.6	37.9338	1209
1773959400	38.7729	-0.42	-1.08	38.13	38.7729	38.13	316
1773873000	39.1969	-0.48	-1.20	39.42	39.42	39.1969	308
1773786600	39.6733	0.17	0.43	39.63	39.92	39.63	557
1773700200	39.5027	0.48	1.23	39.44	39.5027	39.2	3010

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Nomura Energy Transition ETF (PWER)

Votre Hub pour des idées et discussions en direct en temps réel

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)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités