Premium
Natixis Vaughan Nelson Select ETF (VNSE)
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 | 1.0044 | 2.89619377163 | 34.68 | 35.6844 | 34.68 | 51 | 35.21902244 | SP |
| 4 | 1.0544 | 3.04475887958 | 34.63 | 35.6844 | 33.6 | 1188 | 34.28283507 | SP |
| 12 | 1.1644 | 3.3731170336 | 34.52 | 35.7612 | 33.36 | 2073 | 34.90176716 | SP |
| 26 | 2.6644 | 8.06904906118 | 33.02 | 35.7612 | 30.52 | 5294 | 33.20592216 | SP |
| 52 | 4.2644 | 13.5722469764 | 31.42 | 35.7612 | 30.52 | 4060 | 33.04446825 | SP |
| 156 | 6.9044 | 23.9902710215 | 28.78 | 35.7612 | 23.2412 | 3830 | 29.30636016 | SP |
| 260 | 10.9344 | 44.1793939394 | 24.75 | 39.05 | 23.2412 | 2987 | 29.80919628 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 35.6844 | 0.59 | 1.69 | 35.6844 | 35.6844 | 35.6844 | 60 |
| 1737156600 | 35.0917 | 0.25 | 0.71 | 35.22 | 35.22 | 35.0917 | 107 |
| 1737070200 | 34.8446 | 0.07 | 0.20 | 34.93 | 34.93 | 34.8446 | 37 |
| 1736983800 | 34.7735 | 0.69 | 2.03 | 34.68 | 34.7735 | 34.68 | 1 |
| 1736897400 | 34.081 | 0.08 | 0.24 | 34.17 | 34.17 | 33.92 | 5651 |
| 1736811000 | 34.0006 | 0 | 0.01 | 33.6 | 34.0006 | 33.6 | 4 |
| 1736551800 | 33.9985 | -0.49 | -1.42 | 33.85 | 33.9985 | 33.85 | 100 |
| 1736379000 | 34.4897 | -0.13 | -0.39 | 34.63 | 34.63 | 34.39 | 177 |
| 1736292600 | 34.624 | -0.52 | -1.48 | 34.624 | 34.624 | 34.624 | 3 |
| 1736206200 | 35.1441 | 0.47 | 1.35 | 34.99 | 35.3 | 34.99 | 162 |
| 1735947000 | 34.6751 | 0.67 | 1.96 | 34.29 | 34.6751 | 34.29 | 4470 |
| 1735860600 | 34.0095 | 0.14 | 0.41 | 34.06 | 34.06 | 34.0095 | 2 |
| 1735687800 | 33.8714 | -0.25 | -0.73 | 34.19 | 34.19 | 33.8714 | 13 |
| 1735601400 | 34.1205 | -0.22 | -0.63 | 33.93 | 34.22 | 33.93 | 6603 |
| 1735342200 | 34.3374 | -0.37 | -1.06 | 34.53 | 34.53 | 34.27 | 1512 |
| 1735255800 | 34.7042 | -0.05 | -0.15 | 34.63 | 34.7042 | 34.63 | 107 |
| 1735077840 | 34.7575 | 0.28 | 0.80 | 34.69 | 34.7575 | 34.69 | 100 |
| 1734996600 | 34.4821 | 0.25 | 0.74 | 34.22 | 34.4821 | 34.22 | 10 |
| 1734737400 | 34.23 | 0.23 | 0.68 | 33.72 | 34.3071 | 33.72 | 1658 |
| 1734651000 | 33.9987 | -0.14 | -0.42 | 34.46 | 34.46 | 33.9987 | 10 |
| 1734564600 | 34.1415 | -1.08 | -3.06 | 35.27 | 35.27 | 34.1415 | 2 |
| 1734478200 | 35.22 | -0.17 | -0.47 | 35.25 | 35.25 | 35.22 | 9316 |
| 1734391800 | 35.388 | 0.16 | 0.44 | 35.39 | 35.39 | 35.388 | 74 |
| 1734132600 | 35.2324 | -0.25 | -0.70 | 35.58 | 35.58 | 35.2324 | 2 |
| 1734046200 | 35.4805 | -0.28 | -0.78 | 35.68 | 35.68 | 35.4805 | 482 |
| 1733959800 | 35.7612 | 0.57 | 1.62 | 35.47 | 35.7612 | 35.47 | 2 |
| 1733873400 | 35.1911 | -0.16 | -0.44 | 35.41 | 35.41 | 35.1911 | 2 |
| 1733787000 | 35.3464 | -0.17 | -0.47 | 35.47 | 35.47 | 35.34 | 302 |
| 1733527800 | 35.5139 | 0.13 | 0.37 | 35.43 | 35.5139 | 35.43 | 24 |
| 1733441400 | 35.3823 | -0.17 | -0.49 | 35.3823 | 35.3823 | 35.3823 | 10 |
| 1733355000 | 35.5567 | 0.24 | 0.67 | 35.5567 | 35.5567 | 35.5567 | 0 |
| 1733268600 | 35.32 | 0.04 | 0.11 | 35.26 | 35.32 | 35.26 | 686 |
| 1733182200 | 35.2827 | 0.1 | 0.28 | 35.2827 | 35.2827 | 35.2827 | 0 |
| 1732917840 | 35.1852 | 0.23 | 0.66 | 35.06 | 35.1852 | 35.06 | 2 |
| 1732750200 | 34.9528 | -0.24 | -0.67 | 34.9528 | 34.9528 | 34.9528 | 0 |
| 1732663800 | 35.1894 | 0.07 | 0.20 | 35.07 | 35.1894 | 35.07 | 284 |
| 1732577400 | 35.1195 | 0.28 | 0.80 | 35.1 | 35.1195 | 35.08 | 1726 |
| 1732318200 | 34.84 | -0.04 | -0.11 | 34.85 | 34.85 | 34.79 | 1412 |
| 1732231800 | 34.8791 | 0.36 | 1.05 | 34.89 | 34.89 | 34.8791 | 2 |
| 1732145400 | 34.5162 | -0.06 | -0.17 | 34.56 | 34.56 | 34.26 | 708 |
| 1732059000 | 34.5763 | 0.22 | 0.65 | 34.55 | 34.5763 | 34.55 | 90 |
| 1731972600 | 34.3517 | 0.12 | 0.34 | 34.21 | 34.3517 | 34.21 | 58 |
| 1731713400 | 34.2344 | -0.56 | -1.60 | 34.2344 | 34.2344 | 34.2344 | 1 |
| 1731627000 | 34.7899 | -0.12 | -0.33 | 34.75 | 34.7899 | 34.75 | 68 |
| 1731540600 | 34.9064 | -0.13 | -0.36 | 34.96 | 34.96 | 34.88 | 780 |
| 1731454200 | 35.0329 | -0.02 | -0.06 | 35.04 | 35.04 | 35.0329 | 2000 |
| 1731367800 | 35.0542 | -0.12 | -0.33 | 35 | 35.0542 | 35 | 44645 |
| 1731108600 | 35.17 | 0.01 | 0.03 | 35.19 | 35.1902 | 35.17 | 9519 |
| 1731022200 | 35.1608 | 0.11 | 0.32 | 35.17 | 35.22 | 35.1169 | 8128 |
| 1730935800 | 35.0479 | 1.07 | 3.14 | 34.75 | 35.0479 | 34.74 | 10407 |
| 1730849400 | 33.98 | 0.49 | 1.46 | 33.56 | 33.98 | 33.56 | 307 |
| 1730763000 | 33.49 | -0.05 | -0.15 | 33.49 | 33.49 | 33.49 | 100 |
| 1730500200 | 33.54 | 0.17 | 0.51 | 33.54 | 33.54 | 33.54 | 104 |
| 1730413800 | 33.369999 | -1.06 | -3.08 | 33.95 | 33.95 | 33.36 | 2183 |
| 1730327400 | 34.4301 | 0 | 0.01 | 34.52 | 34.52 | 34.4301 | 480 |
| 1730241000 | 34.4255 | 0.15 | 0.45 | 34.3647 | 34.4255 | 34.3647 | 1527 |
| 1730154600 | 34.2725 | 0.09 | 0.26 | 34.2725 | 34.2725 | 34.2725 | 1 |
| 1729895400 | 34.1841 | 0.09 | 0.28 | 34.1841 | 34.1841 | 34.1841 | 13 |
| 1729809000 | 34.09 | 0.09 | 0.26 | 34.13 | 34.13 | 33.97 | 26236 |
| 1729722600 | 34 | -0.3 | -0.87 | 34.19 | 34.19 | 34 | 204 |
| 1729636200 | 34.3 | -0.15 | -0.44 | 34.23 | 34.39 | 34.23 | 3422 |
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
