Premium
Nuveen Preferred Securities and Income Opportunities Fund (JPI)
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 | 0.1 | 0.498753117207 | 20.05 | 20.26 | 19.8922 | 26493 | 20.12041226 | CS |
| 4 | 0.33 | 1.66498486377 | 19.82 | 20.26 | 19.59 | 23104 | 19.95045848 | CS |
| 12 | -0.92 | -4.36639772188 | 21.07 | 21.3299 | 19.35 | 27085 | 20.16318935 | CS |
| 26 | 0.31 | 1.5625 | 19.84 | 21.4182 | 19.2 | 45170 | 20.11033502 | CS |
| 52 | 1.37 | 7.29499467519 | 18.78 | 21.4182 | 18.46 | 50590 | 19.60058889 | CS |
| 156 | -3.93 | -16.3205980066 | 24.08 | 24.69 | 16.02 | 53731 | 19.10786208 | CS |
| 260 | -5.9 | -22.6487523992 | 26.05 | 26.48 | 12.29 | 55743 | 20.58922356 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 20.15 | 0.08 | 0.40 | 20.12 | 20.16 | 20.01 | 18083 |
| 1738280400 | 20.07 | -0.04 | -0.20 | 20.16 | 20.26 | 20.0421 | 17654 |
| 1738194000 | 20.11 | -0.01 | -0.05 | 20.17 | 20.24 | 19.8922 | 12715 |
| 1738107600 | 20.12 | -0.07 | -0.35 | 20.21 | 20.21 | 20.1 | 25016 |
| 1738021200 | 20.19 | 0.09 | 0.45 | 20.05 | 20.25 | 20.05 | 28956 |
| 1737762000 | 20.1 | 0.04 | 0.20 | 20.05 | 20.14 | 19.9001 | 48123 |
| 1737675600 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1737589200 | 20.06 | 0 | 0.00 | 20.14 | 20.2 | 19.89 | 19791 |
| 1737502800 | 20.06 | 0.03 | 0.15 | 20.05 | 20.21 | 20.05 | 13685 |
| 1737157200 | 20.03 | 0.09 | 0.45 | 19.99 | 20.0999 | 19.96 | 17871 |
| 1737070800 | 19.94 | 0 | 0.00 | 19.96 | 20.0099 | 19.8304 | 20697 |
| 1736984400 | 19.94 | 0.02 | 0.10 | 19.81 | 19.99 | 19.81 | 21084 |
| 1736898000 | 19.92 | 0.16 | 0.81 | 19.76 | 19.9599 | 19.717 | 30450 |
| 1736811600 | 19.76 | 0 | 0.00 | 19.8 | 19.85 | 19.6801 | 20703 |
| 1736552400 | 19.76 | 0 | 0.00 | 19.7 | 19.7899 | 19.68 | 16062 |
| 1736379600 | 19.76 | 0.1 | 0.51 | 19.69 | 19.8 | 19.6351 | 20771 |
| 1736293200 | 19.66 | -0.1 | -0.51 | 19.76 | 19.966 | 19.59 | 23366 |
| 1736206800 | 19.76 | -0.14 | -0.70 | 19.95 | 19.988 | 19.65 | 40534 |
| 1735947600 | 19.9 | 0.11 | 0.56 | 19.82 | 19.925 | 19.82 | 15294 |
| 1735861200 | 19.79 | 0.19 | 0.97 | 19.65 | 19.86 | 19.65 | 22270 |
| 1735688400 | 19.6 | 0.08 | 0.41 | 19.69 | 19.7164 | 19.35 | 53376 |
| 1735602000 | 19.52 | 0.01 | 0.05 | 19.51 | 19.62 | 19.41 | 40370 |
| 1735342800 | 19.51 | -0.16 | -0.81 | 19.83 | 19.83 | 19.44 | 64202 |
| 1735256400 | 19.67 | -0.21 | -1.06 | 19.78 | 19.95 | 19.67 | 38835 |
| 1735077840 | 19.88 | -0.01 | -0.05 | 19.85 | 19.9594 | 19.72 | 39447 |
| 1734997200 | 19.89 | 0.17 | 0.86 | 19.73 | 19.9799 | 19.72 | 26220 |
| 1734738000 | 19.72 | 0.11 | 0.56 | 19.61 | 19.88 | 19.36 | 32345 |
| 1734651600 | 19.61 | -0.27 | -1.33 | 19.91 | 19.91 | 19.51 | 35702 |
| 1734565200 | 19.875 | -0.26 | -1.27 | 20.21 | 20.39 | 19.84 | 24632 |
| 1734478800 | 20.13 | -0.41 | -2.00 | 20.49 | 20.54 | 20.005 | 28934 |
| 1734392400 | 20.54 | 0.19 | 0.93 | 20.79 | 20.79 | 20.2901 | 13879 |
| 1734133200 | 20.35 | -0.24 | -1.17 | 20.46 | 20.8529 | 20.28 | 12889 |
| 1734046800 | 20.59 | -0.06 | -0.29 | 20.71 | 20.8574 | 20.53 | 20170 |
| 1733960400 | 20.65 | -0.15 | -0.72 | 20.8 | 21.0766 | 20.5501 | 36544 |
| 1733874000 | 20.8 | -0.09 | -0.43 | 21 | 21.09 | 20.5659 | 39834 |
| 1733787600 | 20.89 | 0.19 | 0.92 | 20.72 | 20.95 | 20.72 | 18634 |
| 1733528400 | 20.7 | 0.1 | 0.49 | 20.67 | 20.75 | 20.65 | 13845 |
| 1733442000 | 20.6 | -0.02 | -0.10 | 20.66 | 20.7799 | 20.6 | 12299 |
| 1733355600 | 20.62 | 0.03 | 0.15 | 20.59 | 20.785 | 20.5519 | 11098 |
| 1733269200 | 20.59 | 0.03 | 0.15 | 20.68 | 20.8099 | 20.55 | 8687 |
| 1733182800 | 20.56 | 0 | 0.00 | 20.83 | 20.83 | 20.45 | 35176 |
| 1732917840 | 20.56 | 0.3 | 1.48 | 20.35 | 20.67 | 20.35 | 12365 |
| 1732750800 | 20.26 | -0.16 | -0.78 | 20.49 | 20.5 | 20.25 | 21668 |
| 1732664400 | 20.42 | -0.09 | -0.44 | 20.52 | 20.63 | 20.291 | 7746 |
| 1732578000 | 20.51 | 0.17 | 0.84 | 20.38 | 20.73 | 20.3 | 30204 |
| 1732318800 | 20.34 | 0.14 | 0.69 | 20.14 | 20.45 | 20.14 | 42530 |
| 1732232400 | 20.2 | -0.09 | -0.44 | 20.35 | 20.38 | 20.14 | 44106 |
| 1732146000 | 20.29 | -0.08 | -0.39 | 20.37 | 20.44 | 20.1884 | 15727 |
| 1732059600 | 20.37 | -0.09 | -0.44 | 20.46 | 20.59 | 20.0901 | 54702 |
| 1731973200 | 20.46 | 0.07 | 0.34 | 20.27 | 20.5599 | 20.06 | 40092 |
| 1731714000 | 20.39 | -0.25 | -1.21 | 20.38 | 20.46 | 19.865 | 22789 |
| 1731627600 | 20.64 | -0.19 | -0.91 | 20.74 | 20.9743 | 20.502 | 48176 |
| 1731541200 | 20.83 | 0 | 0.00 | 20.92 | 21.0623 | 20.6401 | 17228 |
| 1731454800 | 20.83 | -0.13 | -0.62 | 21.09 | 21.09 | 20.7001 | 34508 |
| 1731368400 | 20.96 | -0.33 | -1.55 | 21.29 | 21.32 | 20.96 | 31100 |
| 1731109200 | 21.29 | 0.23 | 1.09 | 21.07 | 21.3299 | 21.07 | 17514 |
| 1731022800 | 21.06 | 0.13 | 0.62 | 21.19 | 21.26 | 21.033 | 19329 |
| 1730936400 | 20.93 | -0.27 | -1.27 | 21.18 | 21.24 | 20.93 | 27103 |
| 1730850000 | 21.2 | 0.02 | 0.09 | 21.19 | 21.3208 | 21.175 | 22645 |
| 1730763600 | 21.18 | 0.18 | 0.86 | 21.08 | 21.23 | 21.075 | 13367 |
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
