Premium
StockSnips AI Powered Sentiment US All Cap ETF (NEWZ)
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 | -0.0636 | -0.211155378486 | 30.12 | 30.38 | 29.84 | 910 | 30.22758852 | SP |
| 4 | 1.7964 | 6.35668789809 | 28.26 | 30.38 | 28.26 | 597 | 29.67645573 | SP |
| 12 | 1.5464 | 5.42406173273 | 28.51 | 30.38 | 28.13 | 993 | 29.16933742 | SP |
| 26 | 2.3164 | 8.35039653929 | 27.74 | 30.38 | 27.05 | 1148 | 28.39514325 | SP |
| 52 | 1.7797 | 6.29387446201 | 28.2767 | 30.38 | 26.023 | 2076 | 28.15388265 | SP |
| 156 | 4.8264 | 19.12960761 | 25.23 | 31.88 | 24.17 | 3522 | 27.60079718 | SP |
| 260 | 4.8264 | 19.12960761 | 25.23 | 31.88 | 24.17 | 3522 | 27.60079718 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 30.0564 | 0.06 | 0.19 | 30.13 | 30.13 | 30.055 | 779 |
| 1783550100 | 29.9995 | -0.24 | -0.80 | 30.1 | 30.1 | 29.84 | 653 |
| 1783463700 | 30.2419 | -0.1 | -0.34 | 30.35 | 30.35 | 30.2419 | 407 |
| 1783377300 | 30.3443 | 0.22 | 0.72 | 30.13 | 30.38 | 30.13 | 1850 |
| 1783031700 | 30.128 | 0.09 | 0.30 | 30.12 | 30.13 | 29.94 | 731 |
| 1782945300 | 30.0383 | 0.08 | 0.25 | 29.86 | 30.14 | 29.86 | 2461 |
| 1782858900 | 29.9629 | -0.09 | -0.30 | 29.955 | 29.9629 | 29.955 | 77 |
| 1782772500 | 30.0521 | 0.34 | 1.15 | 29.9 | 30.0521 | 29.63 | 44 |
| 1782513300 | 29.7106 | 0.34 | 1.17 | 29.28 | 29.7106 | 29.28 | 142 |
| 1782426900 | 29.3677 | 0.21 | 0.71 | 29.29 | 29.3677 | 29.29 | 37 |
| 1782340500 | 29.1606 | 0.07 | 0.24 | 29.11 | 29.35 | 29.11 | 320 |
| 1782254100 | 29.0917 | -0.35 | -1.19 | 29.1 | 29.3601 | 29.0917 | 221 |
| 1782167700 | 29.441 | 0.2 | 0.68 | 29.265 | 29.441 | 29.265 | 142 |
| 1781822100 | 29.2431 | 0.26 | 0.91 | 29.27 | 29.27 | 29.1 | 273 |
| 1781735700 | 28.9784 | -0.14 | -0.47 | 29.13 | 29.2201 | 28.88 | 2497 |
| 1781649300 | 29.1154 | 0.16 | 0.57 | 28.95 | 29.1154 | 28.95 | 74 |
| 1781562900 | 28.9516 | 0.25 | 0.87 | 28.7 | 28.9516 | 28.7 | 311 |
| 1781303700 | 28.7024 | -0.05 | -0.19 | 28.84 | 28.84 | 28.69 | 144 |
| 1781217300 | 28.7569 | 0.62 | 2.21 | 28.26 | 28.7569 | 28.26 | 362 |
| 1781130900 | 28.1349 | -0.57 | -1.99 | 28.49 | 28.49 | 28.1349 | 463 |
| 1781044500 | 28.7052 | -0.02 | -0.07 | 28.86 | 28.86 | 28.13 | 2337 |
| 1780958100 | 28.7264 | -0.02 | -0.09 | 28.75 | 28.75 | 28.7264 | 65 |
| 1780698900 | 28.7512 | -0.79 | -2.67 | 29.29 | 29.29 | 28.7512 | 205 |
| 1780612500 | 29.5392 | 0.37 | 1.25 | 29.08 | 29.54 | 29.08 | 1650 |
| 1780526100 | 29.1738 | -0.07 | -0.25 | 29.18 | 29.18 | 29.1738 | 39 |
| 1780439700 | 29.2481 | 0.38 | 1.33 | 28.89 | 29.2481 | 28.89 | 155 |
| 1780353300 | 28.864 | -0.31 | -1.06 | 28.975 | 28.975 | 28.78 | 2590 |
| 1780094100 | 29.1741 | -0.15 | -0.51 | 29.35 | 29.35 | 29.1741 | 83 |
| 1780007700 | 29.325 | 0.13 | 0.43 | 29.16 | 29.325 | 29.16 | 79 |
| 1779921300 | 29.1986 | 0.07 | 0.26 | 29.19 | 29.25 | 29.19 | 327 |
| 1779834900 | 29.1239 | 0.33 | 1.15 | 28.79 | 29.1239 | 28.79 | 10197 |
| 1779489300 | 28.792 | -0.21 | -0.73 | 28.85 | 28.85 | 28.792 | 74 |
| 1779402900 | 29.0024 | 0.22 | 0.76 | 28.67 | 29.01 | 28.67 | 449 |
| 1779316500 | 28.785 | 0.39 | 1.38 | 28.53 | 28.785 | 28.53 | 159 |
| 1779230100 | 28.3928 | -0.29 | -1.03 | 28.52 | 28.52 | 28.36 | 322 |
| 1779143700 | 28.6869 | -0.12 | -0.41 | 28.885 | 28.885 | 28.64 | 357 |
| 1778884500 | 28.8054 | -0.54 | -1.86 | 29.04 | 29.04 | 28.8054 | 439 |
| 1778798100 | 29.3501 | 0.12 | 0.40 | 29.27 | 29.3501 | 29.27 | 186 |
| 1778711700 | 29.2322 | 0.08 | 0.27 | 29.79 | 29.79 | 29.08 | 6035 |
| 1778625300 | 29.1532 | -0.01 | -0.04 | 29.11 | 29.17 | 29.1 | 6122 |
| 1778538900 | 29.165 | 0.15 | 0.52 | 29.03 | 29.165 | 29.03 | 20 |
| 1778279700 | 29.0134 | 0.01 | 0.03 | 29.05 | 29.08 | 29.0134 | 129 |
| 1778193300 | 29.0058 | 0.06 | 0.21 | 29.72 | 29.72 | 29 | 543 |
| 1778106900 | 28.9448 | -0.05 | -0.17 | 29.03 | 29.03 | 28.9448 | 86 |
| 1778020500 | 28.993 | -0.07 | -0.23 | 29.06 | 29.06 | 28.993 | 594 |
| 1777934100 | 29.0609 | 0.1 | 0.36 | 28.89 | 29.0609 | 28.89 | 10 |
| 1777674900 | 28.958 | -0.22 | -0.76 | 29.17 | 29.17 | 28.958 | 22 |
| 1777588500 | 29.1798 | 0.34 | 1.18 | 29 | 29.18 | 29 | 298 |
| 1777502100 | 28.8406 | -0.19 | -0.66 | 29.01 | 29.01 | 28.8406 | 9 |
| 1777415700 | 29.0317 | -0.15 | -0.53 | 29.12 | 29.12 | 29.0317 | 1803 |
| 1777329300 | 29.1853 | 0.07 | 0.25 | 29.14 | 29.27 | 29.14 | 313 |
| 1777070100 | 29.113 | 0.08 | 0.27 | 29.04 | 29.14 | 29.04 | 261 |
| 1776983700 | 29.0345 | -0.04 | -0.14 | 28.99 | 29.0345 | 28.98 | 642 |
| 1776897300 | 29.0738 | 0.19 | 0.65 | 29.1 | 29.1 | 29.0738 | 82 |
| 1776810900 | 28.8872 | -0.08 | -0.27 | 28.96 | 29.05 | 28.8872 | 3259 |
| 1776724500 | 28.9644 | 0.09 | 0.30 | 28.79 | 28.9644 | 28.79 | 4634 |
| 1776465300 | 28.8786 | 0.23 | 0.80 | 28.66 | 28.93 | 28.66 | 722 |
| 1776378900 | 28.6494 | 0.15 | 0.52 | 28.51 | 28.6494 | 28.51 | 116 |
| 1776292500 | 28.5022 | -0.04 | -0.13 | 28.56 | 28.56 | 28.445 | 7892 |
| 1776206100 | 28.5406 | 0.02 | 0.08 | 28.52 | 28.58 | 28.52 | 1522 |
| 1776119700 | 28.5176 | 0.31 | 1.10 | 28.17 | 28.5176 | 28.17 | 5655 |
| 1775860500 | 28.2069 | -0.27 | -0.96 | 28.48 | 28.48 | 28.18 | 2084 |
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.
