Premium
Nuveen Core Plus Impact Fund (NPCT)
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 | -0.05 | -0.47258979206 | 10.58 | 10.58 | 10.3912 | 163315 | 10.47121468 | CS |
| 4 | 0.01 | 0.0950570342205 | 10.52 | 10.7686 | 10.3912 | 190413 | 10.54227138 | CS |
| 12 | -0.74 | -6.56610470275 | 11.27 | 11.61 | 10.3912 | 166955 | 10.97641608 | CS |
| 26 | -0.78 | -6.89655172414 | 11.31 | 11.97 | 10.3912 | 160957 | 11.25656409 | CS |
| 52 | 0.16 | 1.54291224687 | 10.37 | 11.97 | 9.86 | 126250 | 10.98860027 | CS |
| 156 | -6.94 | -39.7252432742 | 17.47 | 17.47 | 8.58 | 107915 | 11.19423041 | CS |
| 260 | -9.47 | -47.35 | 20 | 20.15 | 8.58 | 113095 | 13.03390326 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 10.53 | 0.04 | 0.38 | 10.51 | 10.56 | 10.51 | 300690 |
| 1737070800 | 10.49 | 0.05 | 0.48 | 10.47 | 10.5 | 10.42 | 131759 |
| 1736984400 | 10.44 | 0 | 0.00 | 10.43 | 10.5 | 10.3912 | 164924 |
| 1736898000 | 10.44 | -0.04 | -0.38 | 10.5 | 10.52 | 10.43 | 134644 |
| 1736811600 | 10.48 | -0.02 | -0.19 | 10.49 | 10.5099 | 10.4 | 210688 |
| 1736552400 | 10.5 | -0.06 | -0.57 | 10.52 | 10.54 | 10.46 | 165624 |
| 1736379600 | 10.56 | 0.01 | 0.09 | 10.5616 | 10.63 | 10.5 | 218125 |
| 1736293200 | 10.55 | -0.04 | -0.38 | 10.6399 | 10.6399 | 10.5 | 121916 |
| 1736206800 | 10.59 | -0.07 | -0.66 | 10.66 | 10.7008 | 10.545 | 275280 |
| 1735947600 | 10.66 | 0.05 | 0.47 | 10.71 | 10.7299 | 10.61 | 102335 |
| 1735861200 | 10.61 | 0.1 | 0.95 | 10.56 | 10.69 | 10.52 | 258943 |
| 1735688400 | 10.51 | 0.02 | 0.19 | 10.55 | 10.5818 | 10.45 | 172345 |
| 1735602000 | 10.49 | 0.01 | 0.10 | 10.54 | 10.57 | 10.4507 | 203695 |
| 1735342800 | 10.48 | -0.11 | -1.04 | 10.6199 | 10.6199 | 10.455 | 224828 |
| 1735256400 | 10.59 | -0.01 | -0.09 | 10.6 | 10.635 | 10.56 | 153984 |
| 1735077840 | 10.6 | 0.03 | 0.28 | 10.6 | 10.62 | 10.56 | 125205 |
| 1734997200 | 10.57 | -0.05 | -0.47 | 10.5709 | 10.7686 | 10.52 | 291541 |
| 1734738000 | 10.62 | 0.07 | 0.66 | 10.5658 | 10.66 | 10.5386 | 207147 |
| 1734651600 | 10.55 | -0.09 | -0.85 | 10.685 | 10.71 | 10.52 | 195132 |
| 1734565200 | 10.64 | -0.25 | -2.30 | 10.8404 | 10.92 | 10.6 | 194135 |
| 1734478800 | 10.89 | -0.14 | -1.27 | 11.06 | 11.06 | 10.82 | 234112 |
| 1734392400 | 11.03 | -0.05 | -0.45 | 11.125 | 11.125 | 10.92 | 209075 |
| 1734133200 | 11.08 | -0.2 | -1.77 | 11.1688 | 11.1688 | 11.02 | 254757 |
| 1734046800 | 11.28 | -0.04 | -0.35 | 11.37 | 11.37 | 11.25 | 76371 |
| 1733960400 | 11.32 | 0.01 | 0.09 | 11.35 | 11.37 | 11.3 | 159115 |
| 1733874000 | 11.31 | -0.04 | -0.35 | 11.325 | 11.355 | 11.25 | 125130 |
| 1733787600 | 11.35 | 0.01 | 0.09 | 11.33 | 11.35 | 11.31 | 127245 |
| 1733528400 | 11.34 | 0.03 | 0.27 | 11.349 | 11.3859 | 11.2601 | 116337 |
| 1733442000 | 11.31 | -0.04 | -0.35 | 11.32 | 11.3799 | 11.28 | 140931 |
| 1733355600 | 11.35 | -0.03 | -0.26 | 11.36 | 11.44 | 11.31 | 138854 |
| 1733269200 | 11.38 | 0.01 | 0.09 | 11.38 | 11.45 | 11.37 | 178305 |
| 1733182800 | 11.37 | 0.01 | 0.09 | 11.34 | 11.39 | 11.31 | 166216 |
| 1732917840 | 11.36 | 0.05 | 0.44 | 11.2675 | 11.36 | 11.2675 | 178470 |
| 1732750800 | 11.31 | 0 | 0.00 | 11.26 | 11.35 | 11.2401 | 170171 |
| 1732664400 | 11.31 | -0.02 | -0.18 | 11.4 | 11.4599 | 11.18 | 152662 |
| 1732578000 | 11.33 | 0.07 | 0.62 | 11.3796 | 11.3796 | 11.2601 | 210788 |
| 1732318800 | 11.26 | 0.18 | 1.62 | 11.1228 | 11.29 | 11.11 | 341146 |
| 1732232400 | 11.08 | 0.03 | 0.27 | 11.1 | 11.11 | 11.04 | 119805 |
| 1732146000 | 11.05 | -0.05 | -0.45 | 11.05 | 11.095 | 11.045 | 92382 |
| 1732059600 | 11.1 | -0.03 | -0.27 | 11.05 | 11.1386 | 11.05 | 131788 |
| 1731973200 | 11.13 | 0.09 | 0.82 | 11.051 | 11.14 | 11.05 | 107447 |
| 1731714000 | 11.04 | -0.15 | -1.34 | 11.1158 | 11.145 | 11.02 | 95422 |
| 1731627600 | 11.19 | -0.03 | -0.27 | 11.255 | 11.3287 | 11.17 | 148431 |
| 1731541200 | 11.22 | -0.09 | -0.80 | 11.3501 | 11.38 | 11.13 | 165313 |
| 1731454800 | 11.31 | -0.12 | -1.05 | 11.44 | 11.4709 | 11.27 | 114777 |
| 1731368400 | 11.43 | -0.08 | -0.70 | 11.53 | 11.565 | 11.43 | 159852 |
| 1731109200 | 11.51 | 0.14 | 1.23 | 11.422 | 11.5244 | 11.39 | 146394 |
| 1731022800 | 11.37 | 0.08 | 0.71 | 11.28 | 11.42 | 11.275 | 174529 |
| 1730936400 | 11.29 | -0.02 | -0.18 | 11.425 | 11.5 | 11.21 | 180681 |
| 1730850000 | 11.31 | 0 | 0.00 | 11.31 | 11.32 | 11.28 | 67581 |
| 1730763600 | 11.31 | -0.02 | -0.18 | 11.4 | 11.429 | 11.27 | 84241 |
| 1730500800 | 11.33 | 0.06 | 0.53 | 11.33 | 11.4399 | 11.27 | 70507 |
| 1730414400 | 11.27 | 0.09 | 0.81 | 11.235 | 11.32 | 11.14 | 110441 |
| 1730328000 | 11.18 | 0.07 | 0.63 | 11.14 | 11.23 | 11.05 | 88656 |
| 1730241600 | 11.11 | -0.17 | -1.51 | 11.205 | 11.2495 | 11.09 | 119973 |
| 1730155200 | 11.28 | 0.01 | 0.09 | 11.299 | 11.36 | 11.242 | 181002 |
| 1729896000 | 11.27 | 0.03 | 0.27 | 11.27 | 11.33 | 11.25 | 148464 |
| 1729809600 | 11.24 | 0.02 | 0.18 | 11.25 | 11.2799 | 11.2 | 71110 |
| 1729723200 | 11.22 | -0.12 | -1.06 | 11.27 | 11.32 | 11.17 | 112329 |
| 1729636800 | 11.34 | -0.04 | -0.35 | 11.39 | 11.39 | 11.28 | 131308 |
| 1729550400 | 11.38 | -0.12 | -1.04 | 11.55 | 11.55 | 11.28 | 170826 |
| 1729291200 | 11.5 | 0.01 | 0.09 | 11.52 | 11.5324 | 11.47 | 116054 |
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
