Premium
NASDAQ 100 UCITS ETF 1C Index (IIV3)
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 | 0.5282 | 1.56478203552 | 33.7555 | 34.6518 | 33.7535 | 0 | 0 | IX |
| 4 | 0.2259 | 0.663284181597 | 34.0578 | 34.6518 | 32.3361 | 0 | 0 | IX |
| 12 | -1.6269 | -4.53041720272 | 35.9106 | 37.1069 | 31.1517 | 0 | 0 | IX |
| 26 | 0.9013 | 2.69992570936 | 33.3824 | 37.1069 | 31.1517 | 0 | 0 | IX |
| 52 | 6.5435 | 23.5885105371 | 27.7402 | 37.1069 | 26.8103 | 0 | 0 | IX |
| 156 | 10.0983 | 41.7537026471 | 24.1854 | 37.1069 | 23.4603 | 0 | 0 | IX |
| 260 | 10.0983 | 41.7537026471 | 24.1854 | 37.1069 | 23.4603 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 34.2714 | 0.09 | 0.25 | 34.1793 | 34.4888 | 34.1732 | 0 |
| 1726849800 | 34.1854 | -0.33 | -0.95 | 34.4894 | 34.4915 | 34.0774 | 0 |
| 1726763400 | 34.512 | 0.68 | 2.00 | 33.7854 | 34.6518 | 33.7813 | 0 |
| 1726677000 | 33.8356 | -0.29 | -0.84 | 34.0248 | 34.0288 | 33.767 | 0 |
| 1726590600 | 34.1217 | 0.34 | 1.00 | 33.7555 | 34.2416 | 33.7535 | 0 |
| 1726504200 | 33.7835 | -0.4 | -1.17 | 34.1947 | 34.2028 | 33.6652 | 0 |
| 1726245000 | 34.1826 | 0.24 | 0.71 | 33.9254 | 34.2123 | 33.9173 | 0 |
| 1726158600 | 33.9415 | 0.93 | 2.82 | 32.958199 | 34.1058 | 32.9523 | 0 |
| 1726072200 | 33.009 | -0.01 | -0.02 | 33.0298 | 33.3217 | 32.7952 | 0 |
| 1725985800 | 33.0161 | 0.36 | 1.11 | 32.6271 | 33.133499 | 32.615499 | 0 |
| 1725899400 | 32.652299 | 0.22 | 0.69 | 32.435299 | 32.9007 | 32.418 | 0 |
| 1725640200 | 32.4296 | -0.49 | -1.49 | 32.9459 | 33.0801 | 32.3361 | 0 |
| 1725553800 | 32.918599 | -0.26 | -0.78 | 33.1924 | 33.4106 | 32.8459 | 0 |
| 1725467400 | 33.1787 | -0.53 | -1.57 | 33.7155 | 33.7255 | 32.923699 | 0 |
| 1725381000 | 33.7075 | -0.63 | -1.84 | 34.3878 | 34.3878 | 33.5952 | 0 |
| 1725294600 | 34.3389 | 0.34 | 1.00 | 34.004 | 34.3624 | 34 | 0 |
| 1725035400 | 34 | -0.22 | -0.63 | 34.2221 | 34.2811 | 33.918 | 0 |
| 1724949000 | 34.2159 | 0.53 | 1.57 | 33.6405 | 34.348 | 33.6138 | 0 |
| 1724862600 | 33.6865 | -0.36 | -1.07 | 34.0116 | 34.1822 | 33.6071 | 0 |
| 1724776200 | 34.05 | -0.04 | -0.11 | 34.0578 | 34.1283 | 33.7559 | 0 |
| 1724689800 | 34.086 | -0.24 | -0.71 | 34.3182 | 34.5148 | 33.8902 | 0 |
| 1724430600 | 34.3284 | -0.36 | -1.02 | 34.647 | 34.6552 | 34.1219 | 0 |
| 1724344200 | 34.6838 | -0.14 | -0.40 | 34.8028 | 35.024 | 34.6481 | 0 |
| 1724257800 | 34.8232 | -0.06 | -0.16 | 34.9202 | 35.0604 | 34.7493 | 0 |
| 1724171400 | 34.8793 | 0.16 | 0.46 | 34.7281 | 35.1574 | 34.72 | 0 |
| 1724085000 | 34.72 | 0.01 | 0.02 | 34.7 | 34.7634 | 34.5108 | 0 |
| 1723825800 | 34.7143 | -0.02 | -0.05 | 34.6832 | 34.9969 | 34.531 | 0 |
| 1723739400 | 34.732 | 0.63 | 1.85 | 34.0508 | 34.7787 | 34.0508 | 0 |
| 1723653000 | 34.1024 | 0.23 | 0.67 | 33.995 | 34.1835 | 33.7224 | 0 |
| 1723566600 | 33.876 | 0.5 | 1.51 | 33.295699 | 33.8803 | 33.295699 | 0 |
| 1723480200 | 33.371699 | 0.18 | 0.54 | 33.193399 | 33.5931 | 33.193399 | 0 |
| 1723221000 | 33.193399 | 0.1 | 0.31 | 33.0476 | 33.4406 | 33.0476 | 0 |
| 1723134600 | 33.092 | -0.15 | -0.44 | 33.295699 | 33.317 | 32.2387 | 0 |
| 1723048200 | 33.237699 | 0.44 | 1.33 | 32.7043 | 33.3833 | 32.7043 | 0 |
| 1722961800 | 32.801499 | 0.32 | 1.00 | 32.4042 | 32.984099 | 32.388399 | 0 |
| 1722875400 | 32.4778 | -0.55 | -1.65 | 33.1509 | 33.1742 | 31.1517 | 0 |
| 1722616200 | 33.0231 | -1.42 | -4.12 | 34.5851 | 34.5892 | 32.7868 | 0 |
| 1722529800 | 34.4424 | -0.21 | -0.62 | 34.7384 | 35.1455 | 34.4241 | 0 |
| 1722443400 | 34.6561 | 0.84 | 2.49 | 33.8296 | 34.6746 | 33.8155 | 0 |
| 1722357000 | 33.8135 | -0.21 | -0.63 | 34.023 | 34.3494 | 33.785 | 0 |
| 1722270600 | 34.0271 | 0.08 | 0.24 | 33.9123 | 34.4546 | 33.9123 | 0 |
| 1722011400 | 33.9445 | -0.1 | -0.28 | 34.0704 | 34.1335 | 33.8116 | 0 |
| 1721925000 | 34.0401 | -0.21 | -0.62 | 34.296 | 34.296 | 33.4881 | 0 |
| 1721838600 | 34.2512 | -1.2 | -3.39 | 35.4882 | 35.4882 | 34.215 | 0 |
| 1721752200 | 35.4523 | 0.45 | 1.29 | 34.9932 | 35.467 | 34.9869 | 0 |
| 1721665800 | 35.0015 | 0.17 | 0.49 | 34.8185 | 35.3449 | 34.802 | 0 |
| 1721406600 | 34.8309 | -0.05 | -0.14 | 34.8907 | 35.2292 | 34.8223 | 0 |
| 1721320200 | 34.8803 | -0.38 | -1.08 | 35.2946 | 35.4145 | 34.8343 | 0 |
| 1721233800 | 35.2611 | -0.86 | -2.38 | 36.0792 | 36.0814 | 35.1981 | 0 |
| 1721147400 | 36.1222 | -0.21 | -0.58 | 36.3432 | 36.3911 | 36.0402 | 0 |
| 1721061000 | 36.3324 | 0.13 | 0.36 | 36.2057 | 36.4819 | 36.1075 | 0 |
| 1720801800 | 36.2013 | -0 | -0.01 | 36.21 | 36.2459 | 35.8533 | 0 |
| 1720715400 | 36.2057 | -0.6 | -1.63 | 36.7878 | 37.1069 | 36.1802 | 0 |
| 1720629000 | 36.8052 | -0.06 | -0.17 | 36.8619 | 36.9185 | 36.73 | 0 |
| 1720542600 | 36.8663 | 0.2 | 0.55 | 36.6965 | 36.9135 | 36.6878 | 0 |
| 1720456200 | 36.6661 | 0.13 | 0.35 | 36.5359 | 36.6724 | 36.5009 | 0 |
| 1720197000 | 36.5381 | 0.2 | 0.55 | 36.3428 | 36.5552 | 36.2741 | 0 |
| 1720110600 | 36.3385 | 0.11 | 0.31 | 36.2407 | 36.44 | 36.2407 | 0 |
| 1720024200 | 36.2279 | 0.12 | 0.33 | 36.1246 | 36.3197 | 36.0546 | 0 |
| 1719937800 | 36.1075 | 0.22 | 0.63 | 35.9106 | 36.1245 | 35.773 | 0 |
| 1719851400 | 35.8831 | -0.27 | -0.74 | 36.2056 | 36.2419 | 35.544 | 0 |
| 1719592200 | 36.1523 | 0.29 | 0.80 | 35.8471 | 36.4636 | 35.8471 | 0 |
| 1719505800 | 35.8662 | -0.02 | -0.06 | 35.864 | 36.0821 | 35.8429 | 0 |
| 1719419400 | 35.8895 | 0.18 | 0.50 | 35.6653 | 35.9756 | 35.6611 | 0 |
| 1719333000 | 35.7097 | 0.1 | 0.28 | 35.6188 | 35.7203 | 35.3019 | 0 |
| 1719246600 | 35.6103 | -0.33 | -0.93 | 35.9444 | 35.9593 | 35.4561 | 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
