Premium
Research Affiliates Deletions ETF (NIXT)
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 | -0.4625 | -1.39939485628 | 33.05 | 33.09 | 32.11 | 873 | 32.54808382 | SP |
| 4 | 0.9975 | 3.15764482431 | 31.59 | 33.93 | 29.0601 | 2049 | 31.89068402 | SP |
| 12 | 1.9175 | 6.25203782198 | 30.67 | 33.93 | 29.0601 | 2057 | 31.19268107 | SP |
| 26 | 4.9875 | 18.0706521739 | 27.6 | 33.93 | 26.45 | 2437 | 29.21976142 | SP |
| 52 | 6.7275 | 26.0150812065 | 25.86 | 33.93 | 23.83 | 4041 | 26.99043304 | SP |
| 156 | 7.7475 | 31.1896135266 | 24.84 | 33.93 | 19.51 | 13492 | 25.62420023 | SP |
| 260 | 7.7475 | 31.1896135266 | 24.84 | 33.93 | 19.51 | 13492 | 25.62420023 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 32.5875 | 0.05 | 0.14 | 32.68 | 32.7 | 32.54 | 3385 |
| 1783636500 | 32.5413 | 0.33 | 1.03 | 32.27 | 32.5413 | 32.27 | 1688 |
| 1783550100 | 32.2102 | -0.71 | -2.16 | 32.77 | 32.77 | 32.11 | 952 |
| 1783463700 | 32.9217 | -0.02 | -0.07 | 33.09 | 33.09 | 32.9217 | 217 |
| 1783377300 | 32.945 | -0.04 | -0.11 | 33.049999 | 33.049999 | 32.945 | 635 |
| 1783031700 | 32.9809 | 0.24 | 0.73 | 33.03 | 33.03 | 32.85 | 645 |
| 1782945300 | 32.741999 | 0.35 | 1.08 | 32.35 | 33.049999 | 32.35 | 2924 |
| 1782858900 | 32.3909 | -0.07 | -0.23 | 32.979999 | 32.979999 | 32.28 | 1986 |
| 1782772500 | 32.4642 | -0.04 | -0.11 | 32.2 | 32.4642 | 32.2 | 3095 |
| 1782513300 | 32.5009 | 0.92 | 2.90 | 30.47 | 32.5009 | 29.0601 | 5411 |
| 1782426900 | 31.5841 | 0.09 | 0.29 | 31.62 | 31.62 | 31.5841 | 650 |
| 1782340500 | 31.4923 | 0.59 | 1.91 | 30.92 | 31.53 | 30.92 | 1071 |
| 1782254100 | 30.9026 | 0.15 | 0.48 | 30.37 | 30.99 | 30.37 | 3111 |
| 1782167700 | 30.7564 | -0.43 | -1.39 | 31.19 | 31.19 | 30.7564 | 3370 |
| 1781822100 | 31.1892 | 0.35 | 1.13 | 31.14 | 31.19 | 31.14 | 726 |
| 1781735700 | 30.8408 | -0.7 | -2.21 | 31.6 | 31.82 | 30.83 | 1411 |
| 1781649300 | 31.5386 | -0.2 | -0.63 | 31.74 | 31.74 | 31.5386 | 3476 |
| 1781562900 | 31.7393 | -0.01 | -0.04 | 33.93 | 33.93 | 31.7393 | 4559 |
| 1781303700 | 31.752 | 0.27 | 0.85 | 31.59 | 31.805 | 31.38 | 947 |
| 1781217300 | 31.4849 | 0.54 | 1.76 | 31.17 | 31.4849 | 31.17 | 109 |
| 1781130900 | 30.94 | -0.46 | -1.46 | 31.19 | 31.2248 | 30.94 | 2215 |
| 1781044500 | 31.3969 | 0.32 | 1.02 | 31.96 | 31.96 | 31.33 | 1372 |
| 1780958100 | 31.08 | 0.09 | 0.30 | 31.14 | 31.225 | 31.08 | 1135 |
| 1780698900 | 30.9883 | -0.54 | -1.71 | 31.53 | 31.53 | 30.865 | 9943 |
| 1780612500 | 31.5275 | 0.33 | 1.06 | 31.26 | 31.75 | 31.26 | 2357 |
| 1780526100 | 31.1953 | -0.48 | -1.51 | 31.53 | 31.53 | 31.1899 | 1916 |
| 1780439700 | 31.6739 | -0.28 | -0.87 | 31.75 | 31.75 | 31.57 | 1714 |
| 1780353300 | 31.9513 | 0.31 | 0.98 | 31.94 | 32.04 | 31.64 | 3348 |
| 1780094100 | 31.6413 | -0.21 | -0.67 | 31.85 | 31.85 | 31.57 | 3267 |
| 1780007700 | 31.855 | 0.29 | 0.90 | 31.59 | 31.931417 | 31.59 | 1689 |
| 1779921300 | 31.5695 | 0.08 | 0.24 | 31.47 | 31.69 | 31.47 | 4692 |
| 1779834900 | 31.4937 | 0.18 | 0.59 | 31.56 | 31.56 | 31.43 | 1428 |
| 1779489300 | 31.31 | 0.37 | 1.21 | 31.11 | 31.31 | 31.11 | 566 |
| 1779402900 | 30.937 | 0.46 | 1.50 | 30.29 | 30.99 | 30.19 | 1684 |
| 1779316500 | 30.4787 | 0.61 | 2.03 | 30.1 | 30.48 | 30.1 | 515 |
| 1779230100 | 29.8711 | -0.25 | -0.83 | 29.86 | 29.8711 | 29.78 | 653 |
| 1779143700 | 30.1207 | -0.21 | -0.70 | 31.74 | 31.74 | 29.99 | 5592 |
| 1778884500 | 30.3316 | -0.39 | -1.28 | 30.25 | 30.4 | 30.15 | 764 |
| 1778798100 | 30.725 | -0.04 | -0.13 | 30.87 | 30.87 | 30.725 | 184 |
| 1778711700 | 30.765 | 0.18 | 0.57 | 30.71 | 30.8499 | 30.5 | 1384 |
| 1778625300 | 30.59 | -0.43 | -1.40 | 30.01 | 30.6 | 30.01 | 1001 |
| 1778538900 | 31.0247 | 0.21 | 0.68 | 31 | 31.0247 | 30.98 | 330 |
| 1778279700 | 30.8165 | 0.26 | 0.84 | 30.88 | 30.88 | 30.65 | 459 |
| 1778193300 | 30.5609 | -0.55 | -1.76 | 31.3 | 31.3 | 30.5609 | 635 |
| 1778106900 | 31.1086 | 0.14 | 0.45 | 31.12 | 31.12 | 30.9099 | 1209 |
| 1778020500 | 30.9703 | 0.29 | 0.95 | 30.83 | 31.045 | 30.83 | 1583 |
| 1777934100 | 30.6775 | -0.2 | -0.66 | 30.85 | 30.9 | 30.6775 | 1826 |
| 1777674900 | 30.88 | 0.29 | 0.95 | 30.99 | 30.99 | 30.68 | 1696 |
| 1777588500 | 30.5883 | 0.6 | 1.99 | 30.08 | 30.5883 | 30.08 | 90 |
| 1777502100 | 29.9913 | 0.04 | 0.12 | 30.01 | 30.01 | 29.9 | 7860 |
| 1777415700 | 29.955 | -0.4 | -1.33 | 30.16 | 30.22 | 29.955 | 3805 |
| 1777329300 | 30.3588 | -0.09 | -0.29 | 30.33 | 30.39 | 30.33 | 3427 |
| 1777070100 | 30.4485 | 0.08 | 0.28 | 30.37 | 30.515 | 30.37 | 129 |
| 1776983700 | 30.3638 | -0.82 | -2.63 | 30.98 | 30.98 | 30.28 | 3701 |
| 1776897300 | 31.1847 | -0.27 | -0.85 | 31.9 | 31.9 | 31.17 | 3891 |
| 1776810900 | 31.4521 | -0.05 | -0.16 | 31.5 | 32.27 | 31.4521 | 848 |
| 1776724500 | 31.5026 | 0.62 | 2.02 | 30.71 | 31.5026 | 30.71 | 436 |
| 1776465300 | 30.8791 | 0.45 | 1.48 | 30.67 | 31.02 | 30.67 | 909 |
| 1776378900 | 30.43 | 0.51 | 1.71 | 29.98 | 30.43 | 29.98 | 588 |
| 1776292500 | 29.9171 | 0.27 | 0.90 | 29.65 | 29.9171 | 29.65 | 693 |
| 1776206100 | 29.6493 | 0.25 | 0.86 | 29.44 | 29.6493 | 29.44 | 850 |
| 1776119700 | 29.3972 | 0.48 | 1.67 | 28.75 | 29.3972 | 28.75 | 82 |
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.
