Premium
Nuveen Core Equity Alpha Fund (JCE)
NYSE
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 | 0.63 | 4.69448584203 | 13.42 | 14.115 | 13.01 | 25196 | 13.50961383 | CS |
| 4 | -0.51 | -3.50274725275 | 14.56 | 14.9 | 12.51 | 48352 | 13.71098958 | CS |
| 12 | -1.9 | -11.9122257053 | 15.95 | 16.58 | 12.51 | 32366 | 14.53877406 | CS |
| 26 | -1.07 | -7.07671957672 | 15.12 | 16.58 | 12.51 | 29939 | 15.0674152 | CS |
| 52 | 0.16 | 1.15190784737 | 13.89 | 16.58 | 12.51 | 35446 | 14.89455148 | CS |
| 156 | -1.14 | -7.50493745885 | 15.19 | 16.97 | 11.64 | 46848 | 13.76167056 | CS |
| 260 | 2.28 | 19.3712829227 | 11.77 | 18.6 | 11.27 | 48998 | 14.34910167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 14.05 | 0.32 | 2.33 | 13.73 | 14.12 | 13.73 | 33778 |
| 1745448000 | 13.73 | 0.15 | 1.10 | 13.78 | 14.115 | 13.62 | 27883 |
| 1745361600 | 13.58 | 0.43 | 3.27 | 13.26 | 13.98 | 13.26 | 18740 |
| 1745275200 | 13.15 | -0.43 | -3.17 | 13.48 | 13.48 | 13.01 | 26224 |
| 1744929600 | 13.58 | 0.12 | 0.89 | 13.42 | 13.7 | 13.42 | 27938 |
| 1744843200 | 13.46 | -0.36 | -2.60 | 13.6 | 13.7761 | 13.3 | 23966 |
| 1744756800 | 13.82 | -0.04 | -0.29 | 13.83 | 13.93 | 13.755 | 28658 |
| 1744670400 | 13.86 | 0.18 | 1.32 | 13.86 | 14.0332 | 13.6 | 31421 |
| 1744411200 | 13.68 | 0.05 | 0.37 | 13.61 | 13.8133 | 13.3282 | 46582 |
| 1744324800 | 13.63 | -0.23 | -1.62 | 13.71 | 13.71 | 13.1299 | 47947 |
| 1744238400 | 13.855 | 1.01 | 7.89 | 12.6 | 14.53 | 12.6 | 129430 |
| 1744152000 | 12.8421 | -0.06 | -0.45 | 13.3 | 13.56 | 12.61 | 122253 |
| 1744065600 | 12.9 | -0.48 | -3.59 | 13.03 | 13.11 | 12.51 | 77653 |
| 1743806400 | 13.38 | -0.75 | -5.31 | 13.87 | 14 | 13.2 | 60854 |
| 1743720000 | 14.13 | -0.42 | -2.89 | 14.2 | 14.36 | 13.82 | 38942 |
| 1743633600 | 14.55 | 0.02 | 0.14 | 14.46 | 14.6491 | 14.36 | 44797 |
| 1743547200 | 14.53 | -0.06 | -0.41 | 14.64 | 14.65 | 14.32 | 46682 |
| 1743460800 | 14.59 | 0.17 | 1.18 | 14.31 | 14.59 | 14.17 | 88484 |
| 1743201600 | 14.42 | -0.27 | -1.84 | 14.61 | 14.9 | 14.4 | 18432 |
| 1743115200 | 14.69 | 0.07 | 0.48 | 14.56 | 14.75 | 14.4 | 11800 |
| 1743028800 | 14.62 | -0.12 | -0.81 | 14.73 | 14.7836 | 14.52 | 35874 |
| 1742942400 | 14.74 | 0.08 | 0.55 | 14.78 | 14.78 | 14.59 | 12439 |
| 1742856000 | 14.66 | 0.15 | 1.03 | 14.62 | 14.7 | 14.56 | 18932 |
| 1742596800 | 14.51 | 0.05 | 0.35 | 14.46 | 14.51 | 14.3784 | 13725 |
| 1742510400 | 14.46 | -0.01 | -0.07 | 14.42 | 14.5877 | 14.3207 | 30583 |
| 1742424000 | 14.47 | 0.15 | 1.05 | 14.44 | 14.52 | 14.33 | 17150 |
| 1742337600 | 14.32 | -0.17 | -1.17 | 14.46 | 14.7 | 14.17 | 22933 |
| 1742251200 | 14.49 | 0.08 | 0.56 | 14.36 | 14.5519 | 14.08 | 69521 |
| 1741992000 | 14.41 | -0.16 | -1.10 | 14.27 | 14.71 | 14.03 | 28177 |
| 1741905600 | 14.57 | -0.23 | -1.55 | 14.82 | 14.9045 | 14.47 | 17167 |
| 1741819200 | 14.8 | -0.01 | -0.03 | 14.87 | 14.96 | 14.65 | 19218 |
| 1741732800 | 14.805 | 0.17 | 1.20 | 14.59 | 15.36 | 14.5 | 33638 |
| 1741646400 | 14.63 | -0.51 | -3.37 | 14.93 | 15.14 | 14.541 | 32359 |
| 1741390800 | 15.14 | 0.09 | 0.60 | 15 | 15.29 | 14.97 | 21658 |
| 1741304400 | 15.05 | -0.23 | -1.51 | 15.22 | 15.28 | 14.91 | 30488 |
| 1741218000 | 15.28 | -0.09 | -0.59 | 15.36 | 15.4779 | 15.22 | 21628 |
| 1741131600 | 15.37 | -0.09 | -0.58 | 15.39 | 15.4729 | 15.0802 | 34491 |
| 1741045200 | 15.46 | 0.01 | 0.06 | 15.6 | 15.6617 | 15.41 | 34895 |
| 1740786000 | 15.45 | -0.08 | -0.52 | 15.54 | 15.59 | 15.03 | 34176 |
| 1740699600 | 15.53 | -0.13 | -0.83 | 15.7 | 15.7 | 15.41 | 18798 |
| 1740613200 | 15.66 | 0 | 0.00 | 15.68 | 15.75 | 15.56 | 16704 |
| 1740526800 | 15.66 | -0.26 | -1.63 | 15.96 | 16 | 15.584 | 24948 |
| 1740440400 | 15.92 | -0.04 | -0.25 | 15.99 | 15.99 | 15.777 | 21995 |
| 1740181200 | 15.96 | -0.18 | -1.12 | 16.14 | 16.579999 | 15.9 | 22366 |
| 1740094800 | 16.14 | -0.07 | -0.43 | 16.21 | 16.21 | 15.76 | 44842 |
| 1740008400 | 16.21 | 0.09 | 0.56 | 16.09 | 16.21 | 16.001 | 17177 |
| 1739922000 | 16.12 | -0.02 | -0.12 | 16.28 | 16.28 | 16.03 | 31738 |
| 1739576400 | 16.14 | 0.03 | 0.19 | 16.129999 | 16.219999 | 16 | 29156 |
| 1739490000 | 16.11 | 0.12 | 0.75 | 16.05 | 16.2 | 15.95 | 18051 |
| 1739403600 | 15.99 | -0.07 | -0.44 | 15.99 | 16.119 | 15.95 | 15118 |
| 1739317200 | 16.059999 | 0.03 | 0.19 | 16.02 | 16.16 | 15.81 | 24808 |
| 1739230800 | 16.03 | 0.15 | 0.94 | 15.93 | 16.2 | 15.88 | 19446 |
| 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 | 19289 |
| 1738366800 | 15.92 | -0.02 | -0.13 | 15.88 | 16 | 15.795 | 17119 |
| 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 |
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
