Premium
New York Life Investments Trust NYLI US Large Cap R&D Leader ETF (LRND)
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 | -1.72 | -3.88700564972 | 44.25 | 44.3898 | 42.53 | 520 | 43.33631473 | SP |
| 4 | -2.4 | -5.34164255509 | 44.93 | 46.16 | 42.53 | 52065 | 43.77721668 | SP |
| 12 | 5.57 | 15.0703463203 | 36.96 | 46.16 | 36.96 | 52815 | 41.81967443 | SP |
| 26 | 0.82 | 1.96595540638 | 41.71 | 46.16 | 35.8702 | 56130 | 40.50854226 | SP |
| 52 | 6.59 | 18.3361157485 | 35.94 | 46.16 | 35.4307 | 39589 | 40.41909168 | SP |
| 156 | 17.33 | 68.7698412698 | 25.2 | 46.16 | 24.0075 | 13484 | 40.20706996 | SP |
| 260 | 22.7615 | 115.140248375 | 19.7685 | 46.16 | 19.3036 | 10984 | 40.17348331 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 42.9517 | -0.2 | -0.46 | 43.15 | 43.44 | 42.9517 | 803 |
| 1782254100 | 43.1485 | -0.65 | -1.48 | 42.94 | 43.46 | 42.94 | 720 |
| 1782167700 | 43.7965 | -0.59 | -1.34 | 44.36 | 44.36 | 43.7965 | 237 |
| 1781822100 | 44.3898 | 0.72 | 1.65 | 44.25 | 44.3898 | 44.12 | 318 |
| 1781735700 | 43.669 | -0.62 | -1.41 | 44.32 | 44.34 | 43.65 | 479 |
| 1781649300 | 44.2926 | -0.37 | -0.82 | 44.55 | 44.55 | 44.2926 | 253 |
| 1781562900 | 44.6597 | 1.01 | 2.31 | 43.9 | 44.6597 | 43.9 | 169 |
| 1781303700 | 43.6493 | -0.12 | -0.29 | 43.84 | 43.84 | 43.59 | 243 |
| 1781217300 | 43.7741 | 0.75 | 1.75 | 43.02 | 43.84 | 43.02 | 982881 |
| 1781130900 | 43.0219 | -0.78 | -1.78 | 43.45 | 43.79 | 43.0219 | 126 |
| 1781044500 | 43.8024 | -0.48 | -1.09 | 44.46 | 44.56 | 43 | 939 |
| 1780958100 | 44.2831 | 0.04 | 0.09 | 43 | 44.49 | 43 | 188 |
| 1780698900 | 44.2416 | -1.57 | -3.43 | 45.46 | 45.46 | 44.2416 | 50 |
| 1780612500 | 45.8129 | 0.21 | 0.47 | 45.23 | 45.8129 | 45.23 | 116 |
| 1780526100 | 45.5979 | -0.54 | -1.16 | 46.05 | 46.05 | 45.5979 | 136 |
| 1780439700 | 46.1349 | 0 | 0.00 | 46.11 | 46.16 | 45.96 | 343 |
| 1780353300 | 46.1326 | 0.37 | 0.81 | 45.76 | 46.1326 | 45.76 | 36 |
| 1780094100 | 45.7633 | 0.28 | 0.62 | 45.48 | 45.79 | 45.48 | 1150 |
| 1780007700 | 45.4791 | 0.53 | 1.17 | 44.93 | 45.4791 | 44.93 | 44 |
| 1779921300 | 44.9539 | 0.03 | 0.06 | 44.86 | 44.9539 | 44.86 | 400 |
| 1779834900 | 44.9253 | 0.16 | 0.35 | 45 | 45 | 44.9253 | 61 |
| 1779489300 | 44.7669 | 0.21 | 0.46 | 44.79 | 44.82 | 44.7669 | 401 |
| 1779402900 | 44.5613 | 0.05 | 0.11 | 44.28 | 44.5613 | 44.28 | 333 |
| 1779316500 | 44.5118 | 0.54 | 1.23 | 44.06 | 44.5118 | 44.06 | 267 |
| 1779230100 | 43.9715 | -0.37 | -0.83 | 44.04 | 44.06 | 43.9715 | 343 |
| 1779143700 | 44.3412 | -0.23 | -0.52 | 44.49 | 44.49 | 44.3412 | 245 |
| 1778884500 | 44.5751 | -0.44 | -0.98 | 44.49 | 44.62 | 44.49 | 112 |
| 1778798100 | 45.0184 | 0.56 | 1.25 | 44.53 | 45.0184 | 44.53 | 126 |
| 1778711700 | 44.4626 | 0.58 | 1.32 | 44 | 44.55 | 43.94 | 708535 |
| 1778625300 | 43.8835 | -0.08 | -0.17 | 43.78 | 43.8835 | 43.71 | 380 |
| 1778538900 | 43.9592 | -0.03 | -0.08 | 43.77 | 44.1 | 43.77 | 224 |
| 1778279700 | 43.9938 | 0.42 | 0.97 | 43.71 | 43.9938 | 43.69 | 347 |
| 1778193300 | 43.5724 | -0.01 | -0.03 | 43.45 | 43.84 | 43.45 | 183 |
| 1778106900 | 43.5843 | 0.76 | 1.79 | 43.02 | 43.5843 | 43.02 | 247 |
| 1778020500 | 42.8197 | 0.37 | 0.88 | 42.62 | 42.8197 | 42.62 | 33 |
| 1777934100 | 42.4465 | -0.11 | -0.26 | 43 | 43 | 42.4465 | 1175 |
| 1777674900 | 42.5567 | 0.31 | 0.73 | 42.24 | 42.74 | 42.24 | 247 |
| 1777588500 | 42.2499 | 0.35 | 0.85 | 42 | 42.2499 | 41.64 | 523 |
| 1777502100 | 41.8955 | -0.2 | -0.48 | 42.43 | 42.43 | 41.8299 | 433 |
| 1777415700 | 42.0967 | -0.3 | -0.71 | 41.95 | 42.1 | 41.95 | 121 |
| 1777329300 | 42.3984 | 0.11 | 0.27 | 42.11 | 42.3984 | 42.11 | 318 |
| 1777070100 | 42.286 | 0.53 | 1.28 | 41.84 | 42.32 | 41.84 | 352 |
| 1776983700 | 41.7517 | -0.44 | -1.04 | 42.01 | 42.01 | 41.7517 | 160 |
| 1776897300 | 42.1921 | 0.75 | 1.80 | 41.65 | 42.1921 | 41.65 | 272 |
| 1776810900 | 41.4455 | -0.27 | -0.66 | 41.71 | 41.87 | 41.43 | 2371 |
| 1776724500 | 41.719 | -0.07 | -0.16 | 41.49 | 41.719 | 41.49 | 403 |
| 1776465300 | 41.7859 | 0.68 | 1.65 | 41.32 | 41.7859 | 41.32 | 286 |
| 1776378900 | 41.1078 | 0.1 | 0.24 | 41.01 | 41.1078 | 40.9 | 169 |
| 1776292500 | 41.0106 | 0.59 | 1.46 | 40.67 | 41.0106 | 40.67 | 115 |
| 1776206100 | 40.4195 | 0.65 | 1.64 | 39.78 | 40.4195 | 39.78 | 114 |
| 1776119700 | 39.7687 | 0.47 | 1.19 | 39.04 | 39.7687 | 39.04 | 129 |
| 1775860500 | 39.3013 | 0.13 | 0.33 | 39.32 | 39.32 | 39.3013 | 490 |
| 1775774100 | 39.1728 | 0.29 | 0.74 | 38.66 | 39.1728 | 38.66 | 626 |
| 1775687700 | 38.8869 | 1.1 | 2.92 | 39.01 | 39.03 | 38.85 | 1300067 |
| 1775601300 | 37.7853 | 0.04 | 0.10 | 37.49 | 37.7853 | 37.25 | 230 |
| 1775514900 | 37.7466 | 0.16 | 0.43 | 37.5 | 37.7466 | 37.5 | 246 |
| 1775169300 | 37.5842 | 0.01 | 0.03 | 36.96 | 37.5842 | 36.96 | 153 |
| 1775082900 | 37.5737 | 0.4 | 1.07 | 37.4 | 37.5737 | 37.4 | 254 |
| 1774996500 | 37.1763 | 1.31 | 3.64 | 36.09 | 37.1763 | 36.09 | 343 |
| 1774910100 | 35.8702 | -0.21 | -0.58 | 36.03 | 36.14 | 35.8702 | 359 |
| 1774650900 | 36.0807 | -0.79 | -2.15 | 36.36 | 36.36 | 36.0807 | 784 |
| 1774564500 | 36.8728 | -0.94 | -2.48 | 37.4 | 37.4 | 36.86 | 1322 |
| 1774478100 | 37.8119 | 0.27 | 0.73 | 37.82 | 38.05 | 37.8119 | 240 |
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.
