Premium
StockSnips AI Powered Sentiment US All Cap ETF (NEWZ)
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 | -1.8 | -6.20475698035 | 29.01 | 29.21 | 27.28 | 5522 | 27.95940535 | SP |
| 4 | -3.04 | -10.0495867769 | 30.25 | 31.88 | 27.28 | 5390 | 29.40557954 | SP |
| 12 | -2.59 | -8.69127516779 | 29.8 | 31.88 | 27.28 | 4844 | 29.14287857 | SP |
| 26 | 0.19 | 0.703182827535 | 27.02 | 31.88 | 26.6819 | 5167 | 29.04030321 | SP |
| 52 | 1.98 | 7.84780023781 | 25.23 | 31.88 | 24.35 | 5701 | 27.43424414 | SP |
| 156 | 1.98 | 7.84780023781 | 25.23 | 31.88 | 24.35 | 5701 | 27.43424414 | SP |
| 260 | 1.98 | 7.84780023781 | 25.23 | 31.88 | 24.35 | 5701 | 27.43424414 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 27.21 | -0.8 | -2.86 | 27.6 | 27.82 | 27.21 | 1685 |
| 1741217700 | 28.01 | 0.36 | 1.30 | 27.71 | 28.01 | 27.6 | 18036 |
| 1741131300 | 27.65 | -0.41 | -1.46 | 27.84 | 27.93 | 27.59 | 6305 |
| 1741044900 | 28.0609 | -0.56 | -1.95 | 29.21 | 29.21 | 27.99 | 1763 |
| 1740785700 | 28.6199 | 0.1 | 0.35 | 28.71 | 28.71 | 28.43 | 151 |
| 1740699300 | 28.52 | -0.37 | -1.30 | 29.01 | 29.01 | 28.52 | 1355 |
| 1740612900 | 28.8949 | 0.14 | 0.50 | 29.07 | 29.1 | 28.8949 | 5112 |
| 1740526500 | 28.75 | -0.15 | -0.52 | 28.83 | 28.895 | 28.67 | 2920 |
| 1740440100 | 28.9 | -0.09 | -0.31 | 29.52 | 29.52 | 28.8533 | 1853 |
| 1740180900 | 28.989 | -0.76 | -2.55 | 29.41 | 29.41 | 28.989 | 2172 |
| 1740094500 | 29.747 | -0.45 | -1.50 | 29.97 | 29.97 | 29.747 | 1985 |
| 1740008100 | 30.2 | 0.13 | 0.45 | 30.07 | 30.2 | 29.975 | 44652 |
| 1739921700 | 30.0656 | 0.21 | 0.72 | 31.88 | 31.88 | 29.84 | 8308 |
| 1739576100 | 29.8512 | -0.09 | -0.31 | 29.91 | 29.91 | 29.78 | 365 |
| 1739489700 | 29.9437 | 0.28 | 0.93 | 29.77 | 29.9437 | 29.75 | 1731 |
| 1739403300 | 29.6672 | -0.14 | -0.46 | 29.48 | 29.6672 | 29.48 | 586 |
| 1739316900 | 29.8051 | -0.31 | -1.05 | 29.84 | 29.86 | 29.8051 | 431 |
| 1739230500 | 30.12 | 0.04 | 0.13 | 30.64 | 30.64 | 30.04 | 1512 |
| 1738971300 | 30.08 | -0.1 | -0.33 | 30.74 | 30.74 | 30.05 | 2970 |
| 1738884900 | 30.1807 | -0.12 | -0.39 | 30.25 | 30.25 | 30.1807 | 205 |
| 1738798500 | 30.3 | 0.33 | 1.10 | 29.99 | 30.3 | 29.99 | 415 |
| 1738712100 | 29.97 | 0.23 | 0.79 | 29.8 | 29.975 | 29.8 | 413 |
| 1738625700 | 29.7357 | -0.02 | -0.08 | 29.25 | 29.7357 | 29.25 | 913 |
| 1738366500 | 29.76 | -0.42 | -1.39 | 30.13 | 30.1598 | 29.76 | 693 |
| 1738280100 | 30.18 | 0.54 | 1.82 | 29.78 | 30.18 | 29.78 | 4329 |
| 1738193700 | 29.64 | -0.18 | -0.60 | 30.29 | 30.29 | 29.64 | 717 |
| 1738107300 | 29.8203 | 0.31 | 1.05 | 29.79 | 29.88 | 29.79 | 286 |
| 1738020900 | 29.51 | -0.32 | -1.09 | 29.9 | 29.9 | 29.473 | 2352 |
| 1737761700 | 29.8339 | 0.06 | 0.21 | 29.8 | 29.8339 | 29.8 | 471 |
| 1737675300 | 29.77 | 0 | 0.00 | 29.77 | 29.77 | 29.77 | 0 |
| 1737588900 | 29.77 | 0.19 | 0.64 | 30.18 | 30.18 | 29.67 | 2377 |
| 1737502500 | 29.58 | 0.62 | 2.14 | 29.63 | 29.63 | 29.31 | 398 |
| 1737156900 | 28.96 | 0.17 | 0.60 | 29.03 | 29.03 | 28.96 | 720 |
| 1737070500 | 28.786 | 0.2 | 0.69 | 28.76 | 28.95 | 28.76 | 479 |
| 1736984100 | 28.5879 | 0.33 | 1.16 | 28.58 | 28.5879 | 28.43 | 707 |
| 1736897700 | 28.26 | 0.29 | 1.04 | 28.13 | 28.26 | 28.0939 | 820 |
| 1736811300 | 27.97 | -0.33 | -1.17 | 27.86 | 27.97 | 27.78 | 1549 |
| 1736552100 | 28.3 | -0.32 | -1.12 | 28.83 | 28.83 | 28.27 | 373 |
| 1736379300 | 28.62 | 0.11 | 0.37 | 28.42 | 28.63 | 28.42 | 1238 |
| 1736292900 | 28.5137 | -0.21 | -0.72 | 28.79 | 28.93 | 28.48 | 464 |
| 1736206500 | 28.72 | 0.06 | 0.21 | 29 | 29 | 28.65 | 12182 |
| 1735947300 | 28.66 | 0.35 | 1.24 | 28.45 | 28.66 | 28.4 | 1683 |
| 1735860900 | 28.31 | -0.09 | -0.32 | 28.52 | 28.66 | 28.26 | 2256 |
| 1735688100 | 28.4 | -0.14 | -0.49 | 29.06 | 29.06 | 28.33 | 2303 |
| 1735601700 | 28.54 | -0.26 | -0.91 | 28.505 | 28.62 | 28.25 | 2170 |
| 1735342500 | 28.8019 | -0.27 | -0.92 | 28.96 | 29.07 | 28.66 | 59408 |
| 1735256100 | 29.07 | 0 | 0.00 | 28.96 | 29.14 | 28.96 | 32690 |
| 1735077840 | 29.07 | 0.2 | 0.69 | 28.86 | 29.12 | 28.835 | 898 |
| 1734996900 | 28.87 | -0.11 | -0.38 | 29.33 | 29.33 | 28.81 | 4721 |
| 1734737700 | 28.98 | 0.12 | 0.42 | 28.76 | 29.17 | 28.76 | 2655 |
| 1734651300 | 28.86 | 0.3 | 1.05 | 28.865 | 28.865 | 28.7 | 1737 |
| 1734564900 | 28.56 | -1.01 | -3.42 | 29.57 | 29.57 | 28.56 | 3337 |
| 1734478500 | 29.57 | 0.07 | 0.24 | 29.53 | 29.67 | 29.53 | 5537 |
| 1734392100 | 29.5 | -0.06 | -0.20 | 29.59 | 29.7412 | 29.5 | 6435 |
| 1734132900 | 29.56 | -0.38 | -1.27 | 29.81 | 29.826 | 29.56 | 494 |
| 1734046500 | 29.94 | 0.11 | 0.36 | 29.8 | 29.94 | 29.8 | 949 |
| 1733960100 | 29.8334 | 0.26 | 0.89 | 29.834 | 29.87 | 29.8334 | 944 |
| 1733873700 | 29.57 | -0.19 | -0.64 | 29.59 | 29.63 | 29.57 | 198 |
| 1733787300 | 29.76 | -0.38 | -1.26 | 30.16 | 30.16 | 29.76 | 637 |
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
