Premium
Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
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 | 0.74 | 4.73145780051 | 15.64 | 16.33 | 15.18 | 46709 | 15.77680984 | CS |
| 4 | -0.76 | -4.43407234539 | 17.14 | 17.2279 | 14.33 | 81953 | 15.9697679 | CS |
| 12 | -1.63 | -9.05052748473 | 18.01 | 18.52 | 14.33 | 75633 | 17.13961641 | CS |
| 26 | -0.58 | -3.41981132075 | 16.96 | 18.52 | 14.33 | 53368 | 17.25071738 | CS |
| 52 | 1.23 | 8.11881188119 | 15.15 | 18.52 | 14.33 | 43303 | 16.85599157 | CS |
| 156 | -0.69 | -4.04217926186 | 17.07 | 18.52 | 13.5708 | 47871 | 15.98618923 | CS |
| 260 | 3.96 | 31.884057971 | 12.42 | 19.34 | 11.87 | 51202 | 15.83308103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 16.379999 | 0.14 | 0.86 | 16.399999 | 16.4407 | 16.28 | 25194 |
| 1745534400 | 16.239999 | 0.17 | 1.06 | 16.11 | 16.3 | 16.094999 | 24095 |
| 1745448000 | 16.07 | 0.37 | 2.36 | 16.05 | 16.23 | 16.04 | 73733 |
| 1745361600 | 15.7 | 0.43 | 2.82 | 15.41 | 15.75 | 15.41 | 29532 |
| 1745275200 | 15.27 | -0.47 | -2.99 | 15.64 | 15.65 | 15.18 | 59934 |
| 1744929600 | 15.74 | -0.08 | -0.51 | 15.79 | 16.05 | 15.6 | 82217 |
| 1744843200 | 15.82 | -0.32 | -1.98 | 16.02 | 16.16 | 15.65 | 53457 |
| 1744756800 | 16.14 | -0.07 | -0.43 | 16.2 | 16.3 | 16.1399 | 33914 |
| 1744670400 | 16.21 | 0.12 | 0.75 | 16.309999 | 16.3702 | 16.094999 | 55871 |
| 1744411200 | 16.09 | 0.27 | 1.71 | 15.81 | 16.105 | 15.76 | 34041 |
| 1744324800 | 15.82 | -0.41 | -2.53 | 16.03 | 16.09 | 15.5 | 63181 |
| 1744238400 | 16.23 | 1.37 | 9.22 | 14.9 | 16.25 | 14.8885 | 89488 |
| 1744152000 | 14.86 | -0.15 | -1.00 | 15.42 | 16.02 | 14.81 | 67717 |
| 1744065600 | 15.01 | -0.5 | -3.22 | 14.93 | 15.3472 | 14.33 | 285483 |
| 1743806400 | 15.51 | -1.08 | -6.51 | 16.219999 | 16.219999 | 15.5 | 123602 |
| 1743720000 | 16.59 | -0.49 | -2.87 | 16.7 | 16.7625 | 16.5 | 104446 |
| 1743633600 | 17.08 | 0.13 | 0.77 | 16.88 | 17.2013 | 16.86 | 61943 |
| 1743547200 | 16.95 | 0.05 | 0.30 | 16.9 | 16.97 | 16.7 | 73697 |
| 1743460800 | 16.9 | -0.02 | -0.12 | 16.77 | 16.9 | 16.5 | 180174 |
| 1743201600 | 16.92 | -0.31 | -1.80 | 17.14 | 17.2279 | 16.76 | 61266 |
| 1743115200 | 17.23 | 0.13 | 0.76 | 17.24 | 17.47 | 17.14 | 248597 |
| 1743028800 | 17.1 | -0.16 | -0.93 | 17.19 | 17.2983 | 17 | 46231 |
| 1742942400 | 17.26 | 0.01 | 0.06 | 17.25 | 17.41 | 17.23 | 39809 |
| 1742856000 | 17.25 | 0.25 | 1.47 | 17.17 | 17.25 | 17.0601 | 17287 |
| 1742596800 | 17 | 0.03 | 0.18 | 16.88 | 17.01 | 16.83 | 28540 |
| 1742510400 | 16.97 | 0 | 0.00 | 16.91 | 17.0838 | 16.88 | 18953 |
| 1742424000 | 16.97 | 0.13 | 0.77 | 16.85 | 17.09 | 16.85 | 44352 |
| 1742337600 | 16.84 | -0.15 | -0.88 | 17 | 17 | 16.78 | 39557 |
| 1742251200 | 16.99 | 0.12 | 0.71 | 16.94 | 17.125 | 16.87 | 103794 |
| 1741992000 | 16.87 | -0.12 | -0.71 | 16.69 | 16.98 | 16.649999 | 59580 |
| 1741905600 | 16.99 | -0.15 | -0.88 | 17.14 | 17.1634 | 16.99 | 57899 |
| 1741819200 | 17.14 | -0.02 | -0.12 | 17.25 | 17.4099 | 17.09 | 36425 |
| 1741732800 | 17.16 | 0.04 | 0.23 | 17.03 | 17.23 | 16.97 | 151540 |
| 1741646400 | 17.12 | -0.56 | -3.17 | 17.56 | 17.5804 | 17.02 | 114892 |
| 1741390800 | 17.68 | -0.02 | -0.11 | 17.66 | 17.84 | 17.52 | 82535 |
| 1741304400 | 17.7 | -0.29 | -1.61 | 17.85 | 17.96 | 17.6335 | 51825 |
| 1741218000 | 17.99 | 0.18 | 1.01 | 17.8 | 18.0833 | 17.8 | 54736 |
| 1741131600 | 17.81 | -0.3 | -1.66 | 18 | 18.0627 | 17.795 | 83528 |
| 1741045200 | 18.11 | -0.27 | -1.47 | 18.48 | 18.495 | 18.0507 | 95404 |
| 1740786000 | 18.38 | 0.17 | 0.93 | 18.16 | 18.415 | 18.16 | 47638 |
| 1740699600 | 18.21 | -0.12 | -0.65 | 18.41 | 18.43 | 18.16 | 82630 |
| 1740613200 | 18.33 | 0.05 | 0.27 | 18.37 | 18.45 | 18.3 | 53346 |
| 1740526800 | 18.28 | -0.05 | -0.27 | 18.37 | 18.45 | 18.2 | 65982 |
| 1740440400 | 18.33 | 0.06 | 0.33 | 18.31 | 18.52 | 18.27 | 139020 |
| 1740181200 | 18.27 | -0.13 | -0.71 | 18.48 | 18.48 | 18.2 | 79271 |
| 1740094800 | 18.4 | -0.01 | -0.05 | 18.39 | 18.44 | 18.32 | 49211 |
| 1740008400 | 18.41 | 0.04 | 0.22 | 18.34 | 18.41 | 18.3216 | 47968 |
| 1739922000 | 18.37 | 0 | 0.00 | 18.45 | 18.49 | 18.3 | 81981 |
| 1739576400 | 18.37 | 0.13 | 0.71 | 18.33 | 18.38 | 18.29 | 84822 |
| 1739490000 | 18.24 | 0.03 | 0.16 | 18.34 | 18.34 | 18.215 | 76248 |
| 1739403600 | 18.21 | -0.05 | -0.27 | 18.19 | 18.24 | 18.12 | 111301 |
| 1739317200 | 18.26 | 0.12 | 0.66 | 18.14 | 18.26 | 18.1 | 150374 |
| 1739230800 | 18.14 | 0.07 | 0.39 | 18.24 | 18.26 | 18.0501 | 82551 |
| 1738971600 | 18.07 | -0.06 | -0.33 | 18.15 | 18.1869 | 18.04 | 46627 |
| 1738885200 | 18.13 | 0.04 | 0.22 | 18.11 | 18.175 | 18.065 | 43802 |
| 1738798800 | 18.09 | 0.06 | 0.33 | 18.03 | 18.16 | 18.01 | 26718 |
| 1738712400 | 18.03 | 0.14 | 0.78 | 17.95 | 18.0599 | 17.866 | 77621 |
| 1738626000 | 17.89 | -0.17 | -0.94 | 17.88 | 17.9 | 17.7601 | 72528 |
| 1738366800 | 18.06 | 0.06 | 0.33 | 18.01 | 18.1291 | 18 | 41822 |
| 1738280400 | 18 | 0.1 | 0.56 | 18.01 | 18.0699 | 17.895 | 42258 |
| 1738194000 | 17.9 | 0 | 0.00 | 18.1 | 18.1 | 17.84 | 107611 |
| 1738107600 | 17.9 | 0.05 | 0.28 | 17.87 | 17.9499 | 17.84 | 47957 |
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
