Premium
Xtrackers RREEF Global Natural Resources ETF (NRES)
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 | -0.0423 | -0.169254161332 | 24.992 | 25.36 | 24.28 | 122 | 24.72728734 | SP |
| 4 | -0.4803 | -1.88871411718 | 25.43 | 25.9736 | 24.28 | 379 | 25.27242359 | SP |
| 12 | -0.2803 | -1.11097899326 | 25.23 | 25.9736 | 23.11 | 390 | 24.7578713 | SP |
| 26 | -0.9003 | -3.48278529981 | 25.85 | 27.68 | 23.11 | 633 | 26.03415071 | SP |
| 52 | -0.622 | -2.43237641612 | 25.5717 | 28.5822 | 23.11 | 3314 | 26.8593933 | SP |
| 156 | -0.2303 | -0.91461477363 | 25.18 | 28.5822 | 23.11 | 3423 | 26.75713985 | SP |
| 260 | -0.2303 | -0.91461477363 | 25.18 | 28.5822 | 23.11 | 3423 | 26.75713985 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 24.9497 | 0.67 | 2.76 | 24.65 | 24.9497 | 24.65 | 31 |
| 1741131300 | 24.28 | -0.34 | -1.38 | 24.41 | 24.41 | 24.28 | 1 |
| 1741044900 | 24.62 | -0.35 | -1.40 | 25.36 | 25.36 | 24.62 | 421 |
| 1740785700 | 24.97 | -0.02 | -0.09 | 24.89 | 24.97 | 24.88 | 105 |
| 1740699300 | 24.992 | -0.26 | -1.02 | 24.992 | 24.992 | 24.992 | 50 |
| 1740612900 | 25.25 | -0.04 | -0.18 | 25.29 | 25.29 | 25.25 | 395 |
| 1740526500 | 25.2943 | -0.14 | -0.55 | 25.2943 | 25.2943 | 25.2943 | 0 |
| 1740440100 | 25.4341 | 0.02 | 0.09 | 25.4 | 25.4341 | 25.4 | 2 |
| 1740180900 | 25.41 | -0.55 | -2.13 | 25.88 | 25.88 | 25.41 | 1 |
| 1740094500 | 25.9621 | 0.26 | 1.02 | 25.84 | 25.9621 | 25.84 | 61 |
| 1740008100 | 25.7 | -0.27 | -1.05 | 25.73 | 25.73 | 25.7 | 6 |
| 1739921700 | 25.9736 | 0.18 | 0.71 | 25.93 | 25.9736 | 25.93 | 1 |
| 1739576100 | 25.79 | 0.1 | 0.40 | 25.95 | 25.95 | 25.79 | 8 |
| 1739489700 | 25.6868 | 0.41 | 1.62 | 25.6868 | 25.6868 | 25.6868 | 0 |
| 1739403300 | 25.2783 | -0.2 | -0.79 | 25.3075 | 25.3075 | 25.24 | 730 |
| 1739316900 | 25.4786 | -0.1 | -0.37 | 25.4786 | 25.4786 | 25.4786 | 3 |
| 1739230500 | 25.5738 | 0.36 | 1.41 | 25.43 | 25.5738 | 25.43 | 438 |
| 1738971300 | 25.2183 | -0.18 | -0.72 | 25.53 | 25.53 | 25.18 | 2631 |
| 1738884900 | 25.4 | 0.19 | 0.75 | 25.43 | 25.43 | 25.26 | 2319 |
| 1738798500 | 25.2112 | 0.11 | 0.44 | 25.13 | 25.2112 | 25.13 | 434 |
| 1738712100 | 25.1 | 0.38 | 1.53 | 24.81 | 25.15 | 24.81 | 2330 |
| 1738625700 | 24.7212 | -0.16 | -0.64 | 24.75 | 24.78 | 24.68 | 2050 |
| 1738366500 | 24.88 | -0.39 | -1.56 | 25.21 | 25.21 | 24.88 | 409 |
| 1738280100 | 25.2741 | 0.31 | 1.26 | 25.2741 | 25.2741 | 25.2741 | 0 |
| 1738193700 | 24.9593 | 0.09 | 0.36 | 25.01 | 25.01 | 24.9593 | 157 |
| 1738107300 | 24.87 | -0.22 | -0.86 | 25.07 | 25.07 | 24.87 | 78 |
| 1738020900 | 25.0856 | -0.15 | -0.59 | 25.0856 | 25.0856 | 25.0856 | 1 |
| 1737761700 | 25.2344 | 0.23 | 0.92 | 25.38 | 25.38 | 25.19 | 500 |
| 1737675300 | 25.005 | 0 | 0.00 | 25.005 | 25.005 | 25.005 | 0 |
| 1737588900 | 25.005 | -0.24 | -0.93 | 25.2 | 25.2 | 25.005 | 300 |
| 1737502500 | 25.24 | 0.24 | 0.98 | 25.18 | 25.24 | 25.18 | 303 |
| 1737156900 | 24.995 | 0.2 | 0.81 | 24.85 | 24.995 | 24.85 | 305 |
| 1737070500 | 24.795 | -0.03 | -0.12 | 24.8 | 24.81 | 24.795 | 709 |
| 1736984100 | 24.8245 | 0.21 | 0.83 | 24.89 | 24.89 | 24.8245 | 323 |
| 1736897700 | 24.6191 | 0.18 | 0.73 | 24.6191 | 24.6191 | 24.6191 | 1 |
| 1736811300 | 24.44 | 0.26 | 1.09 | 24.1 | 24.44 | 24.1 | 500 |
| 1736552100 | 24.1763 | 0.08 | 0.32 | 24.73 | 24.73 | 24.1763 | 4 |
| 1736379300 | 24.1 | -0.08 | -0.34 | 23.97 | 24.1 | 23.97 | 47 |
| 1736292900 | 24.1825 | 0.08 | 0.34 | 24.28 | 24.28 | 24.1825 | 24 |
| 1736206500 | 24.1 | 0.16 | 0.69 | 24.09 | 24.28 | 24.09 | 520 |
| 1735947300 | 23.9353 | 0.1 | 0.40 | 23.93 | 23.9353 | 23.93 | 72 |
| 1735860900 | 23.8402 | 0.15 | 0.62 | 23.83 | 23.94 | 23.83 | 625 |
| 1735688100 | 23.6939 | 0.19 | 0.82 | 23.51 | 23.6939 | 23.51 | 14 |
| 1735601700 | 23.5007 | -0.08 | -0.33 | 23.49 | 23.5525 | 23.37 | 2084 |
| 1735342500 | 23.578 | -0.08 | -0.34 | 23.71 | 23.71 | 23.578 | 481 |
| 1735256100 | 23.6591 | -0.03 | -0.14 | 23.6591 | 23.6591 | 23.6591 | 1 |
| 1735077840 | 23.6933 | 0.13 | 0.56 | 23.6933 | 23.6933 | 23.6933 | 3 |
| 1734996900 | 23.5623 | 0.16 | 0.69 | 23.28 | 23.5623 | 23.28 | 19 |
| 1734737700 | 23.4017 | 0.05 | 0.20 | 23.11 | 23.4017 | 23.11 | 306 |
| 1734651300 | 23.3542 | -0.17 | -0.70 | 23.6 | 23.6 | 23.3542 | 261 |
| 1734564900 | 23.52 | -0.78 | -3.21 | 24.28 | 24.28 | 23.52 | 16 |
| 1734478500 | 24.3 | -0.2 | -0.83 | 24.34 | 24.34 | 24.3 | 492 |
| 1734392100 | 24.5037 | -0.36 | -1.45 | 24.77 | 24.77 | 24.5037 | 8 |
| 1734132900 | 24.8637 | -0.21 | -0.82 | 24.89 | 24.89 | 24.8637 | 29 |
| 1734046500 | 25.07 | -0.38 | -1.49 | 25.23 | 25.23 | 25.07 | 453 |
| 1733960100 | 25.45 | 0.06 | 0.24 | 25.44 | 25.45 | 25.34 | 657 |
| 1733873700 | 25.3901 | -0.21 | -0.82 | 25.59 | 25.59 | 25.3901 | 469 |
| 1733787300 | 25.6 | 0.36 | 1.43 | 25.62 | 25.62 | 25.6 | 403 |
| 1733528100 | 25.2389 | -0.55 | -2.14 | 25.22 | 25.2389 | 25.22 | 119 |
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
