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 | 0.491 | 1.69602763385 | 28.95 | 29.441 | 28.88 | 747 | 29.02799488 | SP |
| 4 | 0.651 | 2.26120180618 | 28.79 | 29.54 | 28.13 | 1158 | 29.03321767 | SP |
| 12 | 2.021 | 7.37053245806 | 27.42 | 29.79 | 27.33 | 1215 | 28.8683907 | SP |
| 26 | 1.921 | 6.98037790698 | 27.52 | 29.79 | 27.05 | 1231 | 28.2435411 | SP |
| 52 | 1.811 | 6.55446977923 | 27.63 | 29.79 | 26.023 | 2181 | 28.12884009 | SP |
| 156 | 4.211 | 16.6904478795 | 25.23 | 31.88 | 24.17 | 3562 | 27.59878278 | SP |
| 260 | 4.211 | 16.6904478795 | 25.23 | 31.88 | 24.17 | 3562 | 27.59878278 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7893 |
| 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 |
| 1775774100 | 28.48 | -0.02 | -0.07 | 28.36 | 28.48 | 28.36 | 305 |
| 1775687700 | 28.5 | 0.41 | 1.45 | 28.58 | 28.58 | 28.5 | 193 |
| 1775601300 | 28.094 | 0.06 | 0.20 | 27.96 | 28.094 | 27.96 | 13 |
| 1775514900 | 28.0386 | 0.05 | 0.20 | 27.95 | 28.06 | 27.95 | 834 |
| 1775169300 | 27.9836 | 0.24 | 0.88 | 27.33 | 27.9836 | 27.33 | 301 |
| 1775082900 | 27.7408 | 0.04 | 0.13 | 27.79 | 27.79 | 27.7408 | 34 |
| 1774996500 | 27.7043 | 0.51 | 1.88 | 27.42 | 27.74 | 27.42 | 728 |
| 1774910100 | 27.1932 | 0.02 | 0.06 | 27.32 | 27.32 | 27.1932 | 379 |
| 1774650900 | 27.1781 | -0.35 | -1.28 | 27.42 | 27.42 | 27.16 | 359 |
| 1774564500 | 27.5313 | -0.12 | -0.43 | 27.42 | 27.68 | 27.42 | 384 |
| 1774478100 | 27.65 | 0.18 | 0.66 | 27.62 | 27.65 | 27.57 | 193 |
| 1774391700 | 27.47 | 0.05 | 0.18 | 27.23 | 27.6 | 27.23 | 769 |
| 1774305300 | 27.4218 | 0.27 | 0.98 | 27.4 | 27.4218 | 27.4 | 70 |
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.
