Premium
GraniteShares YieldBOOST NVDA ETF (NVYY)
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 | 0.13 | 1.0333863275 | 12.58 | 12.735 | 12.45 | 50867 | 12.6200706 | SP |
| 4 | -0.33 | -2.53067484663 | 13.04 | 13.18 | 12.45 | 70653 | 12.9463686 | SP |
| 12 | -1.74 | -12.0415224913 | 14.45 | 14.62 | 12.45 | 97971 | 13.76672752 | SP |
| 26 | -5.68 | -30.8863512779 | 18.39 | 18.655 | 12.45 | 106025 | 15.32355128 | SP |
| 52 | -14.46 | -53.2204637468 | 27.17 | 28.3 | 12.45 | 158861 | 21.11206977 | SP |
| 156 | -13.08 | -50.7173322993 | 25.79 | 28.3 | 12.45 | 141279 | 21.22440176 | SP |
| 260 | -13.08 | -50.7173322993 | 25.79 | 28.3 | 12.45 | 141279 | 21.22440176 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 12.71 | -0.02 | -0.20 | 12.71 | 12.75 | 12.65 | 35172 |
| 1783550100 | 12.7349 | 0.06 | 0.48 | 12.63 | 12.735 | 12.63 | 26102 |
| 1783463700 | 12.6735 | 0.05 | 0.42 | 12.58 | 12.68 | 12.5338 | 22509 |
| 1783377300 | 12.62 | 0.06 | 0.51 | 12.45 | 12.625 | 12.45 | 90011 |
| 1783031700 | 12.5554 | -0.16 | -1.29 | 12.58 | 12.65 | 12.51 | 64845 |
| 1782945300 | 12.72 | 0.02 | 0.16 | 12.65 | 12.7286 | 12.59 | 23521 |
| 1782858900 | 12.7 | 0.09 | 0.74 | 12.65 | 12.71 | 12.641 | 38502 |
| 1782772500 | 12.607 | 0.03 | 0.22 | 12.57 | 12.64 | 12.52 | 53151 |
| 1782513300 | 12.5787 | -0.17 | -1.36 | 12.57 | 12.6187 | 12.54 | 33216 |
| 1782426900 | 12.7515 | -0.12 | -0.92 | 12.9 | 12.94 | 12.71 | 69961 |
| 1782340500 | 12.8705 | -0.07 | -0.57 | 12.95 | 13 | 12.75 | 63469 |
| 1782254100 | 12.9448 | -0.19 | -1.45 | 13.03 | 13.03 | 12.9 | 69943 |
| 1782167700 | 13.1351 | 0.05 | 0.34 | 13.11 | 13.18 | 13.11 | 157947 |
| 1781822100 | 13.09 | -0.01 | -0.08 | 13.07 | 13.1 | 13.02 | 71406 |
| 1781735700 | 13.1004 | -0.04 | -0.30 | 13.13 | 13.16 | 13.075 | 82900 |
| 1781649300 | 13.1394 | -0.03 | -0.19 | 13.14 | 13.16 | 13.12 | 46690 |
| 1781562900 | 13.165 | 0.1 | 0.76 | 13.12 | 13.17 | 13.12 | 137147 |
| 1781303700 | 13.0654 | -0.09 | -0.65 | 13.01 | 13.09 | 12.9901 | 81619 |
| 1781217300 | 13.1514 | 0.11 | 0.86 | 13.04 | 13.155 | 13.011 | 138818 |
| 1781130900 | 13.0391 | -0.24 | -1.78 | 13.15 | 13.2466 | 13 | 43216 |
| 1781044500 | 13.2756 | -0 | -0.03 | 13.33 | 13.37 | 13.05 | 58711 |
| 1780958100 | 13.28 | 0.02 | 0.12 | 13.33 | 13.33 | 13.241 | 59645 |
| 1780698900 | 13.264 | -0.47 | -3.40 | 13.5 | 13.5 | 13.21 | 83071 |
| 1780612500 | 13.7313 | 0.11 | 0.82 | 13.57 | 13.77 | 13.53 | 150394 |
| 1780526100 | 13.6191 | -0.07 | -0.48 | 13.68 | 13.72 | 13.6 | 94330 |
| 1780439700 | 13.6851 | -0.02 | -0.15 | 13.7 | 13.76 | 13.68 | 99606 |
| 1780353300 | 13.705 | 0.09 | 0.62 | 13.66 | 13.7199 | 13.64 | 132095 |
| 1780094100 | 13.62 | -0.11 | -0.80 | 13.6 | 13.65 | 13.56 | 119346 |
| 1780007700 | 13.7298 | 0.05 | 0.34 | 13.64 | 13.75 | 13.6201 | 151249 |
| 1779921300 | 13.6828 | -0.1 | -0.69 | 13.78 | 13.78 | 13.57 | 67477 |
| 1779834900 | 13.7784 | -0.01 | -0.08 | 13.85 | 13.948 | 13.65 | 169077 |
| 1779489300 | 13.79 | -0.45 | -3.16 | 14.1 | 14.1 | 13.79 | 109255 |
| 1779402900 | 14.24 | 0.07 | 0.48 | 14.17 | 14.3 | 14.14 | 137552 |
| 1779316500 | 14.1724 | 0.16 | 1.16 | 14.11 | 14.1899 | 14.0401 | 96876 |
| 1779230100 | 14.0101 | -0.01 | -0.07 | 13.96 | 14.1 | 13.9442 | 67046 |
| 1779143700 | 14.02 | -0.12 | -0.85 | 14.12 | 14.13 | 13.97 | 94699 |
| 1778884500 | 14.14 | -0.2 | -1.39 | 14.03 | 14.14 | 14.02 | 149610 |
| 1778798100 | 14.34 | 0.12 | 0.84 | 14.27 | 14.34 | 14.27 | 170337 |
| 1778711700 | 14.22 | 0.07 | 0.49 | 14.23 | 14.24 | 14.19 | 84086 |
| 1778625300 | 14.15 | 0.03 | 0.21 | 14.1 | 14.19 | 14.082 | 112232 |
| 1778538900 | 14.12 | 0.07 | 0.50 | 14.01 | 14.16 | 14.01 | 96975 |
| 1778279700 | 14.05 | -0.2 | -1.40 | 14.06 | 14.07 | 14.03 | 86086 |
| 1778193300 | 14.25 | 0.17 | 1.21 | 14.14 | 14.25 | 14.115 | 225314 |
| 1778106900 | 14.08 | 0.48 | 3.53 | 13.74 | 14.15 | 13.7 | 130825 |
| 1778020500 | 13.6 | -0.09 | -0.68 | 13.73 | 13.75 | 13.58 | 136315 |
| 1777934100 | 13.6935 | -0.02 | -0.15 | 13.72 | 13.795 | 13.61 | 135519 |
| 1777674900 | 13.7138 | -0.32 | -2.28 | 13.89 | 13.918 | 13.7 | 123764 |
| 1777588500 | 14.0342 | -0.43 | -2.95 | 14.56 | 14.56 | 14.027 | 203026 |
| 1777502100 | 14.4604 | -0.11 | -0.78 | 14.55 | 14.55 | 14.43 | 81354 |
| 1777415700 | 14.5735 | -0.04 | -0.25 | 14.47 | 14.5893 | 14.4301 | 50291 |
| 1777329300 | 14.6101 | 0.16 | 1.11 | 14.53 | 14.62 | 14.49 | 84190 |
| 1777070100 | 14.45 | 0.11 | 0.76 | 14.2 | 14.495 | 14.16 | 105104 |
| 1776983700 | 14.3406 | -0.16 | -1.10 | 14.44 | 14.55 | 14.25 | 97280 |
| 1776897300 | 14.5 | 0.2 | 1.39 | 14.36 | 14.5 | 14.32 | 185751 |
| 1776810900 | 14.3014 | -0.07 | -0.48 | 14.38 | 14.42 | 14.27 | 90178 |
| 1776724500 | 14.37 | 0.01 | 0.10 | 14.31 | 14.4 | 14.25 | 73263 |
| 1776465300 | 14.355 | -0.16 | -1.08 | 14.36 | 14.39 | 14.3282 | 66388 |
| 1776378900 | 14.5121 | 0.02 | 0.12 | 14.45 | 14.53 | 14.43 | 91073 |
| 1776292500 | 14.4949 | 0.03 | 0.19 | 14.47 | 14.5174 | 14.47 | 41692 |
| 1776206100 | 14.467 | 0.14 | 0.99 | 14.34 | 14.48 | 14.34 | 106876 |
| 1776119700 | 14.325 | 0.02 | 0.17 | 14.22 | 14.34 | 14.22 | 83234 |
| 1775860500 | 14.3 | -0.14 | -0.97 | 14.26 | 14.31 | 14.26 | 96880 |
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.
