Premium
NASDAQ 100 UCITS ETF 1C Index (IIV0)
DBI
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 | -0.205 | -0.430513991705 | 47.6175 | 48.605 | 46.015 | 0 | 0 | IX |
| 4 | 1.9675 | 4.32940917593 | 45.445 | 48.605 | 45 | 0 | 0 | IX |
| 12 | 6.185 | 15.0021223698 | 41.2275 | 48.605 | 40.84 | 0 | 0 | IX |
| 26 | 4.6775 | 10.9453609454 | 42.735 | 48.605 | 36.185 | 0 | 0 | IX |
| 52 | 12.3325 | 35.155359179 | 35.08 | 48.605 | 34.0775 | 0 | 0 | IX |
| 156 | 19.915 | 72.4247658878 | 27.4975 | 48.605 | 26.4475 | 0 | 0 | IX |
| 260 | 19.915 | 72.4247658878 | 27.4975 | 48.605 | 26.4475 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 47.4125 | 0.13 | 0.26 | 47.2875 | 47.4325 | 46.015 | 0 |
| 1734629400 | 47.2875 | -1.18 | -2.42 | 48.4625 | 48.4625 | 47.0375 | 0 |
| 1734543000 | 48.4625 | 0.03 | 0.07 | 48.4275 | 48.53 | 48.15 | 0 |
| 1734456600 | 48.4275 | 0.07 | 0.15 | 48.355 | 48.605 | 48.14 | 0 |
| 1734370200 | 48.355 | 0.61 | 1.27 | 47.7475 | 48.3775 | 47.7475 | 0 |
| 1734111000 | 47.7475 | 0.13 | 0.27 | 47.6175 | 48.0875 | 47.5475 | 0 |
| 1734024600 | 47.6175 | -0.13 | -0.27 | 47.745 | 47.8025 | 47.4325 | 0 |
| 1733938200 | 47.745 | 0.68 | 1.44 | 47.065 | 47.7475 | 46.93 | 0 |
| 1733851800 | 47.065 | 0.27 | 0.58 | 46.7925 | 47.325 | 46.7925 | 0 |
| 1733765400 | 46.7925 | -0.3 | -0.64 | 47.095 | 47.2975 | 46.6 | 0 |
| 1733506200 | 47.095 | 0.22 | 0.46 | 46.8775 | 47.2 | 46.57 | 0 |
| 1733419800 | 46.8775 | -0.02 | -0.04 | 46.895 | 47.055 | 46.76 | 0 |
| 1733333400 | 46.895 | 0.43 | 0.91 | 46.47 | 47.0975 | 46.47 | 0 |
| 1733247000 | 46.47 | 0.02 | 0.04 | 46.4525 | 46.53 | 46.1525 | 0 |
| 1733160600 | 46.4525 | 0.74 | 1.62 | 45.7125 | 46.56 | 45.7125 | 0 |
| 1732901400 | 45.7125 | 0.2 | 0.44 | 45.51 | 45.74 | 45.3275 | 0 |
| 1732815000 | 45.51 | 0.42 | 0.93 | 45.0925 | 45.5675 | 45.0925 | 0 |
| 1732728600 | 45.0925 | -0.85 | -1.84 | 45.94 | 45.94 | 45 | 0 |
| 1732642200 | 45.94 | 0.07 | 0.16 | 45.865 | 46.015 | 45.575 | 0 |
| 1732555800 | 45.865 | -0 | -0.01 | 45.8675 | 46.0675 | 45.595 | 0 |
| 1732296600 | 45.8675 | 0.42 | 0.93 | 45.445 | 46.15 | 45.445 | 0 |
| 1732210200 | 45.445 | 0.55 | 1.23 | 44.8925 | 45.745 | 44.745 | 0 |
| 1732123800 | 44.8925 | 0.06 | 0.13 | 44.8325 | 45.285 | 44.675 | 0 |
| 1732037400 | 44.8325 | -0.11 | -0.24 | 44.94 | 44.94 | 44.2475 | 0 |
| 1731951000 | 44.94 | 0.21 | 0.48 | 44.7275 | 44.9675 | 44.5075 | 0 |
| 1731691800 | 44.7275 | -1.06 | -2.31 | 45.785 | 45.785 | 44.66 | 0 |
| 1731605400 | 45.785 | -0.1 | -0.21 | 45.88 | 46.245 | 45.645 | 0 |
| 1731519000 | 45.88 | 0.09 | 0.19 | 45.795 | 45.88 | 45.49 | 0 |
| 1731432600 | 45.795 | 0.12 | 0.27 | 45.6725 | 45.8875 | 45.6325 | 0 |
| 1731346200 | 45.6725 | 0.35 | 0.77 | 45.325 | 45.925 | 45.325 | 0 |
| 1731087000 | 45.325 | 0.39 | 0.87 | 44.935 | 45.355 | 44.8925 | 0 |
| 1731000600 | 44.935 | 0.54 | 1.21 | 44.3975 | 44.9575 | 44.3975 | 0 |
| 1730914200 | 44.3975 | 1.74 | 4.08 | 42.6575 | 44.505 | 42.6575 | 0 |
| 1730827800 | 42.6575 | 0.27 | 0.64 | 42.385 | 42.7425 | 42.29 | 0 |
| 1730741400 | 42.385 | -0.36 | -0.84 | 42.7425 | 42.7425 | 42.0625 | 0 |
| 1730482200 | 42.7425 | 0.4 | 0.93 | 42.3475 | 42.805 | 42.2475 | 0 |
| 1730395800 | 42.3475 | -1.18 | -2.71 | 43.525 | 43.525 | 42.255 | 0 |
| 1730309400 | 43.525 | -0.16 | -0.35 | 43.68 | 43.885 | 43.415 | 0 |
| 1730223000 | 43.68 | 0.22 | 0.50 | 43.4625 | 43.7275 | 43.3325 | 0 |
| 1730136600 | 43.4625 | -0.18 | -0.40 | 43.6375 | 43.745 | 43.4 | 0 |
| 1729873800 | 43.6375 | 0.56 | 1.29 | 43.0825 | 43.7125 | 43.0825 | 0 |
| 1729787400 | 43.0825 | -0.02 | -0.05 | 43.105 | 43.295 | 42.995 | 0 |
| 1729701000 | 43.105 | -0.2 | -0.45 | 43.3 | 43.555 | 43.065 | 0 |
| 1729614600 | 43.3 | 0.26 | 0.60 | 43.04 | 43.4175 | 43.0375 | 0 |
| 1729528200 | 43.04 | -0.11 | -0.24 | 43.145 | 43.3225 | 42.8625 | 0 |
| 1729269000 | 43.145 | -0.04 | -0.09 | 43.1825 | 43.1975 | 43.01 | 0 |
| 1729182600 | 43.1825 | 0.53 | 1.25 | 42.6475 | 43.495 | 42.6475 | 0 |
| 1729096200 | 42.6475 | -0.09 | -0.21 | 42.7375 | 42.8125 | 42.395 | 0 |
| 1729009800 | 42.7375 | -0.29 | -0.66 | 43.0225 | 43.245 | 42.6175 | 0 |
| 1728923400 | 43.0225 | 0.41 | 0.97 | 42.6075 | 43.2525 | 42.6075 | 0 |
| 1728664200 | 42.6075 | -0.1 | -0.24 | 42.71 | 42.735 | 42.4225 | 0 |
| 1728577800 | 42.71 | 0.16 | 0.39 | 42.545 | 42.7175 | 42.3825 | 0 |
| 1728491400 | 42.545 | 0.43 | 1.02 | 42.115 | 42.545 | 42.065 | 0 |
| 1728405000 | 42.115 | 0.19 | 0.45 | 41.925 | 42.1725 | 41.4625 | 0 |
| 1728318600 | 41.925 | 0.19 | 0.46 | 41.7325 | 42.0325 | 41.7325 | 0 |
| 1728059400 | 41.7325 | 0.26 | 0.62 | 41.475 | 42.16 | 41.3425 | 0 |
| 1727973000 | 41.475 | 0.04 | 0.10 | 41.435 | 41.5875 | 41.05 | 0 |
| 1727886600 | 41.435 | 0.43 | 1.05 | 41.0025 | 41.485 | 40.945 | 0 |
| 1727800200 | 41.0025 | -0.36 | -0.87 | 41.3625 | 41.7875 | 40.84 | 0 |
| 1727713800 | 41.3625 | 0.03 | 0.08 | 41.3275 | 41.3625 | 40.9475 | 0 |
| 1727454600 | 41.3275 | 0.1 | 0.24 | 41.2275 | 41.6225 | 41.2275 | 0 |
| 1727368200 | 41.2275 | -0.03 | -0.07 | 41.2575 | 42.01 | 41.1975 | 0 |
| 1727281800 | 41.2575 | 0.15 | 0.35 | 41.1125 | 41.3125 | 40.8475 | 0 |
| 1727195400 | 41.1125 | -0 | -0.01 | 41.115 | 41.2825 | 40.7625 | 0 |
| 1727109000 | 41.115 | 0.36 | 0.87 | 40.76 | 41.2225 | 40.76 | 0 |
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
