Premium
Income Nasdaq (QQQO)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 675.875 | 20.63 | 3.15 | 677 | 685.25 | 651.375 | 5531 |
| 1737999000 | 655.25 | -34.75 | -5.04 | 676.75 | 683.125 | 644.875 | 10328 |
| 1737739800 | 690 | -4.38 | -0.63 | 697.75 | 703.625 | 683.125 | 17809 |
| 1737653400 | 694.375 | -2.25 | -0.32 | 699 | 706 | 683.125 | 2144 |
| 1737567000 | 696.625 | 7 | 1.02 | 698.5 | 706.125 | 683.625 | 4078 |
| 1737480600 | 689.625 | 1.38 | 0.20 | 705.5 | 710.875 | 682.75 | 4072 |
| 1737394200 | 688.25 | -19.75 | -2.79 | 740 | 742.25 | 678.125 | 6803 |
| 1737135000 | 708 | 17.25 | 2.50 | 695.25 | 711.375 | 681.25 | 3971 |
| 1737048600 | 690.75 | 1.25 | 0.18 | 697.75 | 702.625 | 679.75 | 10786 |
| 1736962200 | 689.5 | 1 | 0.15 | 690.75 | 699 | 645 | 6098 |
| 1736875800 | 688.5 | 11.25 | 1.66 | 688.75 | 696.75 | 674.875 | 2901 |
| 1736789400 | 677.25 | -2.75 | -0.40 | 688 | 698.625 | 668 | 1911 |
| 1736530200 | 680 | -4.88 | -0.71 | 688.25 | 694.625 | 667.625 | 1544 |
| 1736443800 | 684.875 | 5.75 | 0.85 | 688.75 | 692.75 | 683.5 | 409 |
| 1736357400 | 679.125 | 2.38 | 0.35 | 676.25 | 689.75 | 641.625 | 7401 |
| 1736271000 | 676.75 | -2.38 | -0.35 | 680.75 | 688.25 | 662.875 | 1109 |
| 1736184600 | 679.125 | -5.88 | -0.86 | 684 | 698.25 | 668.375 | 8944 |
| 1735925400 | 685 | 3.13 | 0.46 | 682.75 | 691.75 | 669.5 | 1361 |
| 1735839000 | 681.875 | -31.25 | -4.38 | 679 | 693 | 666.25 | 4098 |
| 1735666200 | 713.125 | 2.25 | 0.32 | 714.75 | 715.25 | 707.5 | 858 |
| 1735579800 | 710.875 | -2.13 | -0.30 | 718.5 | 718.5 | 701.375 | 1932 |
| 1735320600 | 713 | -8.38 | -1.16 | 724 | 725.75 | 704.5 | 2592 |
| 1735061400 | 721.375 | 2.25 | 0.31 | 724 | 724 | 719.25 | 502 |
| 1734975000 | 719.125 | 6.75 | 0.95 | 720 | 721 | 712 | 13092 |
| 1734715800 | 712.375 | 0.13 | 0.02 | 710.25 | 717.125 | 693.125 | 5915 |
| 1734629400 | 712.25 | -9.5 | -1.32 | 706.75 | 722 | 700 | 14212 |
| 1734543000 | 721.75 | 0.25 | 0.03 | 726 | 726 | 716.625 | 559 |
| 1734456600 | 721.5 | -1.88 | -0.26 | 724.5 | 731.125 | 714.875 | 930 |
| 1734370200 | 723.375 | 0.63 | 0.09 | 731.25 | 731.25 | 719.375 | 1041 |
| 1734111000 | 722.75 | 4.13 | 0.57 | 725.25 | 733.125 | 712.375 | 2076 |
| 1734024600 | 718.625 | 1.63 | 0.23 | 718.5 | 729.25 | 704.75 | 838 |
| 1733938200 | 717 | 1.63 | 0.23 | 717.25 | 726.5 | 705.5 | 579 |
| 1733851800 | 715.375 | 1.63 | 0.23 | 718 | 727.75 | 704.5 | 1038 |
| 1733765400 | 713.75 | -6.38 | -0.89 | 720 | 729.625 | 701 | 15058 |
| 1733506200 | 720.125 | 1.88 | 0.26 | 721.5 | 730 | 710 | 244 |
| 1733419800 | 718.25 | -1.5 | -0.21 | 721 | 730 | 707.375 | 2509 |
| 1733333400 | 719.75 | -5.75 | -0.79 | 723.25 | 732.625 | 710.625 | 3447 |
| 1733247000 | 725.5 | 13.13 | 1.84 | 726.25 | 735.375 | 711.5 | 5623 |
| 1733160600 | 712.375 | -27.5 | -3.72 | 727.25 | 727.25 | 712.25 | 955 |
| 1732901400 | 739.875 | -5.75 | -0.77 | 740.5 | 749.625 | 729.5 | 19245 |
| 1732815000 | 745.625 | 10.5 | 1.43 | 744 | 758.625 | 724.5 | 12273 |
| 1732728600 | 735.125 | -14.5 | -1.93 | 749.25 | 755.75 | 723.875 | 958 |
| 1732642200 | 749.625 | 0.63 | 0.08 | 750.25 | 759.625 | 735.625 | 13176 |
| 1732555800 | 749 | 5.5 | 0.74 | 748.25 | 756.125 | 733.875 | 1702 |
| 1732296600 | 743.5 | 3.25 | 0.44 | 745.75 | 754 | 730.75 | 696 |
| 1732210200 | 740.25 | 13.75 | 1.89 | 740.25 | 745.875 | 726.125 | 221 |
| 1732123800 | 726.5 | 0 | 0.00 | 726.5 | 726.5 | 726.5 | 56 |
| 1732037400 | 726.5 | 0.75 | 0.10 | 723.25 | 736.625 | 710.25 | 937 |
| 1731951000 | 725.75 | -11 | -1.49 | 727.25 | 735.875 | 713.75 | 34 |
| 1731691800 | 736.75 | 0 | 0.00 | 736.75 | 736.75 | 736.75 | 68 |
| 1731605400 | 736.75 | 0.5 | 0.07 | 741 | 745.5 | 731.625 | 72 |
| 1731519000 | 736.25 | 2.63 | 0.36 | 736.25 | 736.25 | 736.25 | 67 |
| 1731432600 | 733.625 | 6.63 | 0.91 | 733.625 | 733.625 | 733.625 | 73 |
| 1731346200 | 727 | 5.88 | 0.81 | 727 | 730.5 | 720.5 | 410 |
| 1731087000 | 721.125 | 4.25 | 0.59 | 717.25 | 724.875 | 713.625 | 3701 |
| 1731000600 | 716.875 | -3.38 | -0.47 | 717.5 | 723.875 | 712.5 | 356 |
| 1730914200 | 720.25 | 13.75 | 1.95 | 718.75 | 730.625 | 712.875 | 885 |
| 1730827800 | 706.5 | -1 | -0.14 | 707.5 | 710.375 | 701.125 | 340 |
| 1730741400 | 707.5 | 2.13 | 0.30 | 708.5 | 711.125 | 698.625 | 6360 |
| 1730482200 | 705.375 | -31.25 | -4.24 | 706.75 | 713 | 694.875 | 1063 |
| 1730395800 | 736.625 | -8 | -1.07 | 739 | 743.625 | 731.875 | 2212 |
| 1730309400 | 744.625 | 1.38 | 0.18 | 744.625 | 744.625 | 744.625 | 75 |
| 1730223000 | 743.25 | 2.13 | 0.29 | 744.5 | 746.375 | 738.375 | 193 |
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
