Premium
Calamos ETF Trust Calamos Nasdaq Equity and Income ETF (CANQ)
NASDAQ
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 | -0.17 | -0.557742782152 | 30.48 | 30.7208 | 30.28 | 971 | 30.59490695 | SP |
| 4 | 0.14 | 0.46403712297 | 30.17 | 31.31 | 29.84 | 1186 | 30.59989691 | SP |
| 12 | 1.01 | 3.44709897611 | 29.3 | 31.85 | 29.27 | 4415 | 30.42459421 | SP |
| 26 | 0.4 | 1.33734536944 | 29.91 | 31.85 | 27.36 | 6609 | 29.83311617 | SP |
| 52 | 2.09 | 7.40609496811 | 28.22 | 31.85 | 27.36 | 7849 | 29.82501617 | SP |
| 156 | 5.64 | 22.8617754358 | 24.67 | 31.85 | 23.95 | 5327 | 28.93603007 | SP |
| 260 | 5.64 | 22.8617754358 | 24.67 | 31.85 | 23.95 | 5327 | 28.93603007 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 30.4013 | -0.02 | -0.05 | 30.3 | 30.42 | 30.28 | 536 |
| 1783463700 | 30.4163 | -0.3 | -0.99 | 30.5 | 30.5 | 30.4163 | 171 |
| 1783377300 | 30.7208 | 0.29 | 0.94 | 30.47 | 30.7208 | 30.47 | 2245 |
| 1783031700 | 30.4356 | -0.02 | -0.08 | 30.48 | 30.48 | 30.28 | 931 |
| 1782945300 | 30.4588 | -0.14 | -0.45 | 30.69 | 30.69 | 30.4588 | 73 |
| 1782858900 | 30.5959 | 0.21 | 0.68 | 30.37 | 30.5959 | 30.37 | 246 |
| 1782772500 | 30.388 | 0.22 | 0.73 | 30.39 | 30.39 | 30.21 | 522 |
| 1782513300 | 30.1676 | 0.12 | 0.39 | 29.84 | 30.1676 | 29.84 | 425 |
| 1782426900 | 30.05 | -0.19 | -0.61 | 30.415 | 30.415 | 30.05 | 793 |
| 1782340500 | 30.2353 | -0.09 | -0.29 | 30.37 | 30.37 | 30.2353 | 320 |
| 1782254100 | 30.3238 | -0.26 | -0.86 | 30.24 | 30.3238 | 30.24 | 23 |
| 1782167700 | 30.5881 | -0.27 | -0.88 | 30.98 | 30.98 | 30.57 | 2998 |
| 1781822100 | 30.8591 | 0.37 | 1.20 | 30.85 | 30.8591 | 30.67 | 2513 |
| 1781735700 | 30.4934 | -0.35 | -1.14 | 30.96 | 30.96 | 30.475 | 632 |
| 1781649300 | 30.8437 | -0.19 | -0.61 | 31.11 | 31.11 | 30.8437 | 340 |
| 1781562900 | 31.0334 | 0.38 | 1.25 | 31.31 | 31.31 | 31.03 | 567 |
| 1781303700 | 30.6498 | 0.13 | 0.44 | 30.51 | 30.76 | 30.51 | 5100 |
| 1781217300 | 30.515 | 0.49 | 1.64 | 30.17 | 30.515 | 29.9001 | 2919 |
| 1781130900 | 30.0221 | -0.31 | -1.03 | 30.14 | 30.34 | 30.0221 | 89151 |
| 1781044500 | 30.336 | -0.17 | -0.56 | 30.59 | 30.59 | 30.1 | 631 |
| 1780958100 | 30.5072 | 0.04 | 0.13 | 31.04 | 31.04 | 30.5072 | 1085 |
| 1780698900 | 30.4665 | -0.85 | -2.71 | 31.03 | 31.03 | 30.4 | 6129 |
| 1780612500 | 31.3167 | -0.13 | -0.42 | 31.21 | 31.3167 | 31.06 | 3242 |
| 1780526100 | 31.45 | -0.12 | -0.37 | 31.58 | 31.58 | 31.38 | 7321 |
| 1780439700 | 31.5672 | 0.12 | 0.39 | 31.48 | 31.62 | 31.48 | 32841 |
| 1780353300 | 31.4444 | -0.06 | -0.18 | 31.31 | 31.4444 | 31.2701 | 2581 |
| 1780094100 | 31.5001 | 0.08 | 0.24 | 31.85 | 31.85 | 31.41 | 2637 |
| 1780007700 | 31.4238 | 0.2 | 0.65 | 31.21 | 31.4238 | 31.16 | 613 |
| 1779921300 | 31.2205 | -0.06 | -0.18 | 31.34 | 31.34 | 31.19 | 4227 |
| 1779834900 | 31.2767 | 0.29 | 0.94 | 31.52 | 31.52 | 31.2767 | 1658 |
| 1779489300 | 30.9845 | 0.14 | 0.47 | 31.36 | 31.36 | 30.87 | 1826 |
| 1779402900 | 30.8403 | 0.02 | 0.07 | 30.67 | 30.86 | 30.67 | 1143 |
| 1779316500 | 30.82 | 0.39 | 1.27 | 30.53 | 30.82 | 30.53 | 273 |
| 1779230100 | 30.4335 | -0.3 | -0.98 | 30.53 | 30.53 | 30.33 | 1010 |
| 1779143700 | 30.7348 | -0.09 | -0.28 | 30.76 | 30.83 | 30.63 | 1832 |
| 1778884500 | 30.8203 | -0.45 | -1.45 | 30.89 | 30.89 | 30.8203 | 430 |
| 1778798100 | 31.275 | 0.32 | 1.05 | 31.02 | 31.3099 | 31.02 | 556 |
| 1778711700 | 30.9514 | 0.23 | 0.74 | 30.79 | 30.9514 | 30.79 | 605 |
| 1778625300 | 30.725 | -0.13 | -0.42 | 30.68 | 30.725 | 30.68 | 266 |
| 1778538900 | 30.855 | -0.14 | -0.46 | 31.2 | 31.2 | 30.855 | 1852 |
| 1778279700 | 30.9981 | 0.52 | 1.70 | 30.65 | 30.9981 | 30.65 | 7075 |
| 1778193300 | 30.4799 | -0.21 | -0.68 | 30.59 | 30.76 | 30.4 | 8865 |
| 1778106900 | 30.69 | 0.44 | 1.47 | 30.42 | 30.69 | 30.42 | 1830 |
| 1778020500 | 30.2451 | 0.36 | 1.19 | 30.01 | 30.29 | 30.01 | 1672 |
| 1777934100 | 29.8894 | -0.23 | -0.77 | 30.06 | 30.06 | 29.81 | 4180 |
| 1777674900 | 30.1201 | 0.07 | 0.23 | 29.96 | 30.28 | 29.96 | 3237 |
| 1777588500 | 30.0509 | 0.37 | 1.24 | 29.86 | 30.1 | 29.69 | 2976 |
| 1777502100 | 29.6816 | -0 | -0.01 | 29.94 | 29.94 | 29.575 | 3066 |
| 1777415700 | 29.6852 | -0.23 | -0.78 | 29.72 | 29.72 | 29.62 | 829 |
| 1777329300 | 29.92 | -0.1 | -0.34 | 30 | 30 | 29.87 | 1950 |
| 1777070100 | 30.0225 | 0.3 | 1.02 | 29.81 | 30.0225 | 29.8 | 1211 |
| 1776983700 | 29.7184 | -0.09 | -0.29 | 29.77 | 29.89 | 29.56 | 9468 |
| 1776897300 | 29.8037 | 0.33 | 1.10 | 29.94 | 29.94 | 29.69 | 2012 |
| 1776810900 | 29.4781 | -0.07 | -0.24 | 29.52 | 29.58 | 29.4781 | 2354 |
| 1776724500 | 29.5482 | -0.01 | -0.04 | 29.57 | 29.59 | 29.49 | 2131 |
| 1776465300 | 29.56 | 0.22 | 0.77 | 29.48 | 29.5702 | 29.45 | 8661 |
| 1776378900 | 29.335 | 0.03 | 0.10 | 29.3 | 29.41 | 29.27 | 6857 |
| 1776292500 | 29.307 | 0.27 | 0.92 | 29.225 | 29.307 | 29.1401 | 3764 |
| 1776206100 | 29.0397 | 0.26 | 0.90 | 28.99 | 29.0397 | 28.86 | 4408 |
| 1776119700 | 28.78 | 0.14 | 0.47 | 28.59 | 28.78 | 28.59 | 3221 |
| 1775860500 | 28.645 | 0.02 | 0.05 | 28.61 | 28.645 | 28.6 | 649 |
| 1775774100 | 28.63 | 0.09 | 0.33 | 28.78 | 28.78 | 28.5 | 5767 |
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.
