Premium
Financial Investors Trust ALPS CoreCommodity Natural Resources (CCNR)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.970464135021 | 23.7 | 23.995 | 23.25 | 39429 | 23.59012333 | SP |
| 4 | 0.04 | 0.167434072834 | 23.89 | 24.354 | 20.6385 | 21880 | 23.88335188 | SP |
| 12 | 0.5 | 2.13401621852 | 23.43 | 25.0297 | 20.6385 | 51411 | 23.9473256 | SP |
| 26 | -1.05 | -4.20336269015 | 24.98 | 25.62 | 20.6385 | 48505 | 24.18907907 | SP |
| 52 | -1.49 | -5.8615263572 | 25.42 | 26.58 | 20.6385 | 35346 | 24.28710303 | SP |
| 156 | -1.49 | -5.8615263572 | 25.42 | 26.58 | 20.6385 | 35346 | 24.28710303 | SP |
| 260 | -1.49 | -5.8615263572 | 25.42 | 26.58 | 20.6385 | 35346 | 24.28710303 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 24.2525 | 0.33 | 1.37 | 23.93 | 24.2525 | 23.93 | 210002 |
| 1745620500 | 23.925 | -0.07 | -0.29 | 23.95 | 23.97 | 23.925 | 1002 |
| 1745534100 | 23.995 | 0.41 | 1.72 | 23.69 | 23.995 | 23.69 | 149 |
| 1745447700 | 23.5891 | -0.08 | -0.32 | 23.78 | 23.78 | 23.56 | 195019 |
| 1745361300 | 23.6641 | 0.28 | 1.20 | 23.72 | 23.72 | 23.6641 | 17 |
| 1745274900 | 23.3839 | -0.18 | -0.77 | 23.7 | 23.7 | 23.25 | 958 |
| 1744929300 | 23.565 | 0.3 | 1.31 | 23.53 | 23.565 | 23.53 | 131 |
| 1744842900 | 23.2613 | 0.24 | 1.04 | 23.38 | 23.38 | 23.2613 | 21 |
| 1744756500 | 23.0226 | -0.02 | -0.08 | 23.05 | 23.05 | 23.0226 | 714 |
| 1744670100 | 23.0415 | 0.27 | 1.16 | 22.94 | 23.14 | 22.94 | 450 |
| 1744410900 | 22.7763 | 0.84 | 3.84 | 22.43 | 22.87 | 22.43 | 3253 |
| 1744324500 | 21.9336 | -0.48 | -2.12 | 21.81 | 21.9336 | 21.81 | 576 |
| 1744238100 | 22.4094 | 1.71 | 8.27 | 20.86 | 22.4094 | 20.86 | 314 |
| 1744151700 | 20.6985 | -0.38 | -1.81 | 21.45 | 21.48 | 20.6985 | 2522 |
| 1744065300 | 21.08 | -0.25 | -1.17 | 20.6385 | 21.83 | 20.6385 | 322 |
| 1743806100 | 21.33 | -1.97 | -8.47 | 22.46 | 22.46 | 21.33 | 161 |
| 1743719700 | 23.304 | -1.05 | -4.29 | 23.575 | 23.575 | 23.304 | 108 |
| 1743633300 | 24.3498 | -0 | -0.02 | 24.3498 | 24.3498 | 24.3498 | 4 |
| 1743546900 | 24.354 | 0.12 | 0.50 | 24.32 | 24.354 | 24.32 | 5 |
| 1743460500 | 24.2331 | -0.1 | -0.40 | 23.89 | 24.2331 | 23.89 | 210003 |
| 1743201300 | 24.3306 | -0.36 | -1.48 | 24.3306 | 24.3306 | 24.3306 | 0 |
| 1743114900 | 24.695 | 0.03 | 0.10 | 24.695 | 24.695 | 24.695 | 3 |
| 1743028500 | 24.6697 | -0.09 | -0.36 | 24.6697 | 24.6697 | 24.6697 | 0 |
| 1742942100 | 24.76 | 0.16 | 0.66 | 24.76 | 24.76 | 24.76 | 4 |
| 1742855700 | 24.5968 | 0.1 | 0.43 | 24.5968 | 24.5968 | 24.5968 | 8 |
| 1742596500 | 24.4925 | -0.32 | -1.27 | 24.58 | 24.58 | 24.38 | 1113 |
| 1742510100 | 24.8081 | -0.14 | -0.57 | 24.72 | 24.8081 | 24.72 | 244 |
| 1742423700 | 24.95 | 0.21 | 0.85 | 25.0297 | 25.0297 | 24.95 | 176 |
| 1742337300 | 24.7394 | 0.04 | 0.16 | 24.7394 | 24.7394 | 24.7394 | 0 |
| 1742250900 | 24.7 | 0.47 | 1.94 | 24.48 | 24.78 | 24.48 | 2681 |
| 1741991700 | 24.2297 | 0.49 | 2.06 | 24 | 24.25 | 24 | 210019 |
| 1741905300 | 23.74 | -0.08 | -0.36 | 23.74 | 23.74 | 23.74 | 2 |
| 1741818900 | 23.8248 | 0.07 | 0.27 | 23.8248 | 23.8248 | 23.8248 | 26 |
| 1741732500 | 23.7596 | 0.18 | 0.77 | 23.8 | 23.8 | 23.7596 | 505 |
| 1741646100 | 23.5784 | -0.32 | -1.32 | 23.81 | 23.81 | 23.5784 | 108 |
| 1741390500 | 23.8936 | 0.35 | 1.48 | 23.88 | 23.8936 | 23.88 | 13 |
| 1741304100 | 23.5457 | 0.1 | 0.41 | 23.51 | 23.5457 | 23.465 | 3061 |
| 1741217700 | 23.45 | 0.47 | 2.03 | 23.18 | 23.45 | 23.18 | 19 |
| 1741131300 | 22.9824 | -0.01 | -0.06 | 22.9 | 23.22 | 22.9 | 1427 |
| 1741044900 | 22.9953 | -0.46 | -1.95 | 23.71 | 23.71 | 22.9953 | 311 |
| 1740785700 | 23.4527 | -0.12 | -0.50 | 23.39 | 23.4527 | 23.29 | 429 |
| 1740699300 | 23.5709 | -0.24 | -1.02 | 23.5709 | 23.5709 | 23.5709 | 3 |
| 1740612900 | 23.8142 | -0.06 | -0.25 | 23.89 | 23.89 | 23.8142 | 36 |
| 1740526500 | 23.875 | -0.07 | -0.29 | 23.76 | 23.875 | 23.76 | 104 |
| 1740440100 | 23.945 | -0.06 | -0.25 | 24.05 | 24.05 | 23.9 | 496582 |
| 1740180900 | 24.005 | -0.5 | -2.04 | 24 | 24.005 | 24 | 101 |
| 1740094500 | 24.505 | 0.23 | 0.96 | 24.4 | 24.505 | 24.4 | 102 |
| 1740008100 | 24.2709 | -0.04 | -0.18 | 24.22 | 24.2709 | 24.22 | 104 |
| 1739921700 | 24.3146 | 0.24 | 0.98 | 24.2 | 24.39 | 24.2 | 1600 |
| 1739576100 | 24.0777 | -0.09 | -0.39 | 24.08 | 24.08 | 24.0777 | 104 |
| 1739489700 | 24.1723 | 0.24 | 1.01 | 24.04 | 24.1723 | 24.04 | 901 |
| 1739403300 | 23.93 | -0.25 | -1.03 | 24.01 | 24.07 | 23.93 | 1710132 |
| 1739316900 | 24.179 | 0.02 | 0.07 | 24.16 | 24.179 | 24.16 | 5 |
| 1739230500 | 24.1627 | 0.39 | 1.65 | 24.1627 | 24.1627 | 24.1627 | 0 |
| 1738971300 | 23.77 | -0.01 | -0.04 | 23.92 | 23.92 | 23.77 | 1014 |
| 1738884900 | 23.78 | -0.09 | -0.38 | 24.05 | 24.05 | 23.78 | 60 |
| 1738798500 | 23.87 | -0.06 | -0.25 | 23.92 | 23.92 | 23.87 | 1 |
| 1738712100 | 23.93 | 0.4 | 1.69 | 23.59 | 23.93 | 23.59 | 135002 |
| 1738625700 | 23.5327 | -0.21 | -0.87 | 23.43 | 23.72 | 23.43 | 102 |
| 1738366500 | 23.7399 | -0.36 | -1.48 | 23.7399 | 23.7399 | 23.7399 | 17 |
| 1738280100 | 24.0969 | 0.22 | 0.91 | 24.09 | 24.0969 | 24.09 | 54 |
| 1738193700 | 23.88 | 0.07 | 0.29 | 23.79 | 23.88 | 23.79 | 1 |
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
