Premium
Nuveen Core Equity Alpha Fund (JCE)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.26582278481 | 15.8 | 16.2 | 15.6 | 19628 | 15.92776694 | CS |
| 4 | 0.46 | 2.9601029601 | 15.54 | 16.2 | 15.46 | 26335 | 15.82116235 | CS |
| 12 | 0.78 | 5.12483574244 | 15.22 | 16.28 | 15.1 | 28544 | 15.73201027 | CS |
| 26 | 1.56 | 10.8033240997 | 14.44 | 16.28 | 14.23 | 35794 | 15.36540676 | CS |
| 52 | 2.17 | 15.690527838 | 13.83 | 16.28 | 13.32 | 39217 | 14.69573917 | CS |
| 156 | -0.44 | -2.67639902676 | 16.44 | 17.7324 | 11.64 | 49254 | 13.92524341 | CS |
| 260 | 1.03 | 6.88042752171 | 14.97 | 18.6 | 8.05 | 50698 | 14.18222876 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 15.88 | -0.14 | -0.87 | 16.02 | 16.17 | 15.78 | 16119 |
| 1738885200 | 16.02 | 0.01 | 0.06 | 15.98 | 16.16 | 15.83 | 18044 |
| 1738798800 | 16.01 | 0.09 | 0.57 | 15.91 | 16.015 | 15.76 | 13380 |
| 1738712400 | 15.92 | 0.08 | 0.51 | 15.83 | 16.1 | 15.795 | 30576 |
| 1738626000 | 15.84 | -0.08 | -0.50 | 15.8 | 15.86 | 15.6 | 20020 |
| 1738366800 | 15.92 | -0.02 | -0.13 | 15.88 | 16 | 15.795 | 16969 |
| 1738280400 | 15.94 | 0.1 | 0.63 | 15.95 | 15.95 | 15.62 | 9844 |
| 1738194000 | 15.84 | -0.1 | -0.63 | 15.91 | 15.9182 | 15.65 | 31099 |
| 1738107600 | 15.94 | 0.15 | 0.95 | 15.8 | 15.94 | 15.75 | 26124 |
| 1738021200 | 15.79 | -0.23 | -1.44 | 15.88 | 15.93 | 15.75 | 12125 |
| 1737762000 | 16.02 | 0.08 | 0.50 | 16.11 | 16.149999 | 15.905 | 46340 |
| 1737675600 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
| 1737589200 | 15.94 | 0.09 | 0.57 | 15.86 | 16 | 15.84 | 25807 |
| 1737502800 | 15.85 | 0.08 | 0.51 | 15.83 | 15.87 | 15.77 | 48391 |
| 1737157200 | 15.77 | 0.14 | 0.90 | 15.69 | 15.8644 | 15.69 | 30842 |
| 1737070800 | 15.63 | -0.02 | -0.13 | 15.65 | 15.75 | 15.48 | 22379 |
| 1736984400 | 15.65 | 0.18 | 1.16 | 15.58 | 15.68 | 15.46 | 66838 |
| 1736898000 | 15.47 | -0.04 | -0.26 | 15.57 | 15.6632 | 15.46 | 20568 |
| 1736811600 | 15.51 | -0.17 | -1.08 | 15.54 | 15.68 | 15.51 | 18573 |
| 1736552400 | 15.68 | -0.05 | -0.32 | 15.69 | 15.69 | 15.56 | 45501 |
| 1736379600 | 15.73 | -0.01 | -0.06 | 15.72 | 15.79 | 15.65 | 34654 |
| 1736293200 | 15.74 | 0.15 | 0.96 | 15.7 | 15.81 | 15.6 | 39024 |
| 1736206800 | 15.59 | 0.02 | 0.13 | 15.6 | 15.8299 | 15.51 | 49175 |
| 1735947600 | 15.57 | 0.02 | 0.10 | 15.53 | 15.7733 | 15.52 | 31889 |
| 1735861200 | 15.555 | -0.35 | -2.17 | 15.91 | 15.91 | 15.45 | 49663 |
| 1735688400 | 15.9 | 0.17 | 1.08 | 15.9 | 15.9 | 15.52 | 43523 |
| 1735602000 | 15.73 | 0.05 | 0.32 | 15.67 | 15.83 | 15.4925 | 79062 |
| 1735342800 | 15.68 | -0.23 | -1.45 | 15.78 | 15.89 | 15.5635 | 14139 |
| 1735256400 | 15.91 | 0.25 | 1.60 | 15.67 | 15.99 | 15.565 | 32424 |
| 1735077840 | 15.66 | 0.12 | 0.77 | 15.57 | 15.67 | 15.1609 | 29100 |
| 1734997200 | 15.54 | 0.05 | 0.32 | 15.49 | 15.6 | 15.4 | 22775 |
| 1734738000 | 15.49 | 0.26 | 1.71 | 15.18 | 15.57 | 15.1 | 35383 |
| 1734651600 | 15.23 | -0.26 | -1.68 | 15.5 | 15.5 | 15.15 | 43740 |
| 1734565200 | 15.49 | -0.22 | -1.40 | 15.71 | 16.239999 | 15.48 | 30593 |
| 1734478800 | 15.71 | 0.01 | 0.06 | 15.7 | 16.28 | 15.5383 | 27680 |
| 1734392400 | 15.7 | 0 | 0.00 | 15.65 | 15.73 | 15.27 | 63973 |
| 1734133200 | 15.7 | -0.22 | -1.38 | 15.88 | 15.9 | 15.59 | 41479 |
| 1734046800 | 15.92 | -0.22 | -1.36 | 16.12 | 16.25 | 15.81 | 22786 |
| 1733960400 | 16.14 | 0.04 | 0.25 | 16.21 | 16.21 | 16.1 | 20944 |
| 1733874000 | 16.1 | 0.03 | 0.19 | 16.149999 | 16.1565 | 16.05 | 18968 |
| 1733787600 | 16.07 | 0.08 | 0.50 | 16.04 | 16.079999 | 15.95 | 29556 |
| 1733528400 | 15.99 | 0.04 | 0.28 | 15.95 | 16.059999 | 15.92 | 22294 |
| 1733442000 | 15.945 | -0.04 | -0.22 | 15.97 | 15.97 | 15.74 | 17689 |
| 1733355600 | 15.98 | 0.23 | 1.46 | 15.79 | 15.988 | 15.79 | 23829 |
| 1733269200 | 15.75 | 0.04 | 0.24 | 15.71 | 15.83 | 15.5865 | 18634 |
| 1733182800 | 15.7128 | -0.02 | -0.11 | 15.74 | 16.02 | 15.54455 | 18629 |
| 1732917840 | 15.73 | 0.06 | 0.38 | 15.73 | 15.74 | 15.54 | 6651 |
| 1732750800 | 15.67 | -0.03 | -0.19 | 15.7 | 15.7 | 15.585 | 17434 |
| 1732664400 | 15.7 | 0.13 | 0.83 | 15.6 | 15.7 | 15.6 | 43484 |
| 1732578000 | 15.57 | 0.06 | 0.39 | 15.64 | 15.64 | 15.23 | 13542 |
| 1732318800 | 15.51 | 0.04 | 0.26 | 15.48 | 15.51 | 15.2443 | 11333 |
| 1732232400 | 15.47 | 0.09 | 0.59 | 15.44 | 15.48 | 15.2887 | 17848 |
| 1732146000 | 15.38 | -0.06 | -0.39 | 15.47 | 15.47 | 15.12 | 18667 |
| 1732059600 | 15.44 | 0.04 | 0.26 | 15.36 | 15.48 | 15.275 | 15616 |
| 1731973200 | 15.4 | 0.07 | 0.46 | 15.22 | 15.48 | 15.22 | 15683 |
| 1731714000 | 15.33 | -0.2 | -1.29 | 15.53 | 15.53 | 15.19 | 28977 |
| 1731627600 | 15.53 | -0.08 | -0.51 | 15.62 | 15.64 | 15.41 | 25346 |
| 1731541200 | 15.61 | 0.02 | 0.13 | 15.65 | 15.65 | 15.452 | 29978 |
| 1731454800 | 15.59 | 0 | 0.00 | 15.53 | 15.62 | 15.45 | 22214 |
| 1731368400 | 15.59 | 0.03 | 0.19 | 15.64 | 15.64 | 14.94 | 28356 |
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
