Premium
Inv Us Tech (XLKQ)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745512200 | 44555 | 795 | 1.82 | 43450 | 44670 | 42900 | 1677 |
| 1745425800 | 43760 | 1 | 4.72 | 43010 | 44362.5 | 42645 | 3602 |
| 1745339400 | 41787.5 | -682.5 | -1.61 | 41565 | 41892.5 | 41297.5 | 2366 |
| 1744907400 | 42470 | -1 | -2.64 | 43390 | 50190 | 40692.5 | 3832 |
| 1744821000 | 43622.5 | -1 | -2.42 | 43300 | 50065 | 43030 | 2684 |
| 1744734600 | 44702.5 | -97.5 | -0.22 | 44610 | 45007.5 | 41370 | 2759 |
| 1744648200 | 44800 | 980 | 2.24 | 45560 | 45990 | 44720 | 3669 |
| 1744389000 | 43820 | 37.5 | 0.09 | 44440 | 44440 | 43070 | 1233 |
| 1744302600 | 43782.5 | 1 | 4.58 | 46114 | 51108 | 41522 | 4855 |
| 1744216200 | 41864.5 | -1 | -2.96 | 41221 | 48776 | 39505 | 4324 |
| 1744129800 | 43141.5 | 2 | 5.28 | 42734 | 44190 | 42366 | 5763 |
| 1744043400 | 40978.5 | -1 | -2.51 | 38425 | 50167 | 38361.5 | 12062 |
| 1743784200 | 42031.5 | -1 | -4.23 | 43404 | 48531 | 41177.5 | 5650 |
| 1743697800 | 43890 | -3 | -6.53 | 44794 | 49527.5 | 43313.5 | 4308 |
| 1743611400 | 46954 | 231 | 0.49 | 46827 | 47024 | 45967 | 1146 |
| 1743525000 | 46723 | 1 | 2.25 | 46352 | 50694.5 | 44818.5 | 2568 |
| 1743438600 | 45693 | -756 | -1.63 | 45671 | 45885.5 | 45155 | 4482 |
| 1743183000 | 46449 | -1 | -2.55 | 47338 | 47519.5 | 46388 | 1062 |
| 1743096600 | 47666 | -771 | -1.59 | 47994 | 51296.5 | 47357 | 3390 |
| 1743010200 | 48437 | -697 | -1.42 | 49396 | 49396 | 48322 | 2958 |
| 1742923800 | 49134 | -63.5 | -0.13 | 49395 | 49395 | 48884 | 1181 |
| 1742837400 | 49197.5 | 1 | 2.38 | 48965 | 49290.5 | 48679.5 | 1654 |
| 1742578200 | 48054 | 56 | 0.12 | 47953 | 48170.5 | 47363.5 | 2622 |
| 1742491800 | 47998 | -203.5 | -0.42 | 48610 | 48610 | 47720 | 2737 |
| 1742405400 | 48201.5 | 493 | 1.03 | 47502 | 51351 | 47502 | 3515 |
| 1742319000 | 47708.5 | -152 | -0.32 | 48320 | 48320 | 47395.5 | 2990 |
| 1742232600 | 47860.5 | -323.5 | -0.67 | 48086 | 48561 | 47775 | 1781 |
| 1741973400 | 48184 | 1 | 2.32 | 47489 | 48375.5 | 47337.5 | 3242 |
| 1741887000 | 47093 | -711.5 | -1.49 | 47284 | 51171 | 47012.5 | 4378 |
| 1741800600 | 47804.5 | 873.5 | 1.86 | 47378 | 51382 | 47145 | 3236 |
| 1741714200 | 46931 | -574 | -1.21 | 46813 | 51094.5 | 46626.5 | 7783 |
| 1741627800 | 47505 | -858.5 | -1.78 | 49124 | 51264 | 47168 | 4761 |
| 1741368600 | 48363.5 | -1 | -2.23 | 48998 | 51869 | 48305 | 2934 |
| 1741282200 | 49469 | 301 | 0.61 | 49638 | 51774 | 48581 | 4572 |
| 1741195800 | 49168 | -107.5 | -0.22 | 50116 | 50190 | 49030 | 9183 |
| 1741109400 | 49275.5 | -2 | -4.02 | 50203 | 53423 | 49111.5 | 12555 |
| 1741023000 | 51338 | -312 | -0.60 | 52427 | 52427 | 51063.5 | 6208 |
| 1740763800 | 51650 | -1 | -2.33 | 51688 | 54192.5 | 50765.5 | 7211 |
| 1740677400 | 52884 | -627 | -1.17 | 53398 | 53887.5 | 52419.5 | 2878 |
| 1740591000 | 53511 | 887 | 1.69 | 53310 | 53653 | 52994.5 | 1942 |
| 1740504600 | 52624 | -1 | -2.78 | 53514 | 53661.5 | 52342 | 5446 |
| 1740418200 | 54128 | -1 | -2.22 | 54712 | 54928.5 | 53660.5 | 3424 |
| 1740159000 | 55356 | -235 | -0.42 | 55674 | 56157.5 | 55037.5 | 1250 |
| 1740072600 | 55591 | -481 | -0.86 | 55954 | 56111.5 | 55303.5 | 1310 |
| 1739986200 | 56072 | 176.5 | 0.32 | 55855 | 56154 | 55566 | 1483 |
| 1739899800 | 55895.5 | 171 | 0.31 | 55927 | 56187.5 | 55529.5 | 755 |
| 1739813400 | 55724.5 | 367.5 | 0.66 | 55864 | 55918.5 | 55634.5 | 3585 |
| 1739554200 | 55357 | -54.5 | -0.10 | 55455 | 55496 | 55063 | 2191 |
| 1739467800 | 55411.5 | 394 | 0.72 | 54926 | 55637 | 53994.5 | 3383 |
| 1739381400 | 55017.5 | -563.5 | -1.01 | 55310 | 56009.5 | 53905.5 | 2039 |
| 1739295000 | 55581 | 13.5 | 0.02 | 55492 | 55744.5 | 54923.5 | 1090 |
| 1739208600 | 55567.5 | 808.5 | 1.48 | 54996 | 55673.5 | 54802.5 | 3399 |
| 1738949400 | 54759 | -65 | -0.12 | 55178 | 56036 | 53701 | 3486 |
| 1738863000 | 54824 | 885 | 1.64 | 54766 | 55915 | 53671 | 3228 |
| 1738776600 | 53939 | 247 | 0.46 | 53493 | 53942.5 | 53036 | 3163 |
| 1738690200 | 53692 | 562.5 | 1.06 | 53242 | 53782 | 53006.5 | 5465 |
| 1738603800 | 53129.5 | -1 | -3.56 | 53381 | 53835.5 | 52767.5 | 6155 |
| 1738344600 | 55089.5 | 1 | 2.24 | 54917 | 55313.5 | 54474 | 2285 |
| 1738258200 | 53884 | -464 | -0.85 | 54470 | 54624 | 53599 | 2849 |
| 1738171800 | 54348 | 135 | 0.25 | 55478 | 55509 | 54200.5 | 3792 |
| 1738085400 | 54213 | 1 | 2.17 | 53981 | 54408 | 53170 | 5176 |
| 1737999000 | 53062 | -3 | -6.49 | 54586 | 54586 | 52360 | 13303 |
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
