Premium
Themes Cloud Computing ETF (CLOD)
NASDAQ
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 | -0.1482 | -0.450592885376 | 32.89 | 33.39 | 31.86 | 427 | 32.63708345 | SP |
| 4 | 2.2218 | 7.27981651376 | 30.52 | 33.39 | 30.02 | 631 | 32.36175623 | SP |
| 12 | 2.1218 | 6.92945787067 | 30.62 | 33.5426 | 30.02 | 367 | 32.16363654 | SP |
| 26 | 7.1168 | 27.7728780488 | 25.625 | 33.5426 | 24.9317 | 297 | 30.23616243 | SP |
| 52 | 5.3618 | 19.5829072316 | 27.38 | 33.5426 | 24.17 | 953 | 27.08591945 | SP |
| 156 | 7.5518 | 29.9793568877 | 25.19 | 33.5426 | 24.17 | 914 | 27.03865099 | SP |
| 260 | 7.5518 | 29.9793568877 | 25.19 | 33.5426 | 24.17 | 914 | 27.03865099 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 32.741799 | -0.16 | -0.50 | 32.93 | 32.93 | 32.7406 | 382 |
| 1738884900 | 32.9065 | -0 | -0.01 | 33.39 | 33.39 | 32.81 | 205 |
| 1738798500 | 32.909999 | 0.07 | 0.23 | 32.729999 | 32.909999 | 32.54 | 414 |
| 1738712100 | 32.836 | 0.41 | 1.26 | 32.509999 | 32.86 | 32.509999 | 300 |
| 1738625700 | 32.4285 | -0.15 | -0.47 | 32.06 | 32.619999 | 31.86 | 1049 |
| 1738366500 | 32.582 | 0.06 | 0.19 | 32.89 | 32.89 | 32.582 | 165 |
| 1738280100 | 32.5202 | -0.09 | -0.27 | 33 | 33 | 32.280099 | 746 |
| 1738193700 | 32.609099 | -0.4 | -1.20 | 32.68 | 32.799999 | 32.609099 | 549 |
| 1738107300 | 33.005 | 0.9 | 2.80 | 31.95 | 33.1271 | 31.95 | 2918 |
| 1738020900 | 32.1054 | -0.38 | -1.16 | 31.59 | 32.39 | 31.59 | 338 |
| 1737761700 | 32.481499 | -0.04 | -0.11 | 32.689999 | 32.689999 | 32.481499 | 1315 |
| 1737675300 | 32.5188 | 0 | 0.00 | 32.5188 | 32.5188 | 32.5188 | 0 |
| 1737588900 | 32.5188 | 0.55 | 1.71 | 32.42 | 32.639 | 32.25 | 1433 |
| 1737502500 | 31.9708 | 0.52 | 1.65 | 31.624 | 31.9708 | 31.624 | 102 |
| 1737156900 | 31.4528 | 0.29 | 0.93 | 31.79 | 31.79 | 31.406 | 252 |
| 1737070500 | 31.1645 | 0.06 | 0.21 | 31.28 | 31.28 | 31.137 | 212 |
| 1736984100 | 31.1006 | 0.61 | 2.00 | 31.196 | 31.196 | 31.1006 | 332 |
| 1736897700 | 30.4896 | 0.32 | 1.07 | 30.46 | 30.4896 | 30.44 | 114 |
| 1736811300 | 30.1658 | -0.29 | -0.95 | 30.08 | 30.1658 | 30.02 | 460 |
| 1736552100 | 30.4537 | -0.48 | -1.55 | 30.52 | 30.52 | 30.37 | 445 |
| 1736379300 | 30.9341 | 0.08 | 0.27 | 30.77 | 30.9341 | 30.53 | 479 |
| 1736292900 | 30.8497 | -0.64 | -2.03 | 31.36 | 31.36 | 30.71 | 440 |
| 1736206500 | 31.4899 | 0.22 | 0.70 | 31.45 | 31.4899 | 31.37 | 224 |
| 1735947300 | 31.2717 | 0.49 | 1.60 | 31.02 | 31.2717 | 31.02 | 112 |
| 1735860900 | 30.78 | 0.06 | 0.21 | 31.11 | 31.25 | 30.66 | 378 |
| 1735688100 | 30.7153 | -0.27 | -0.86 | 30.7 | 30.7153 | 30.63 | 200 |
| 1735601700 | 30.9809 | -0.38 | -1.21 | 30.64 | 30.9809 | 30.64 | 356 |
| 1735342500 | 31.3596 | -0.44 | -1.38 | 31.1 | 31.3596 | 31.1 | 202 |
| 1735256100 | 31.8 | -0.08 | -0.26 | 31.87 | 31.87 | 31.78 | 706 |
| 1735077840 | 31.882 | 0.31 | 0.99 | 31.78 | 31.882 | 31.78 | 109 |
| 1734996900 | 31.5697 | -0.18 | -0.58 | 31.96 | 31.96 | 31.41 | 136 |
| 1734737700 | 31.7543 | 0.62 | 2.00 | 31.39 | 31.7543 | 31.39 | 113 |
| 1734651300 | 31.1305 | -0.06 | -0.19 | 31.15 | 31.19 | 31.1305 | 118 |
| 1734564900 | 31.1887 | -1.5 | -4.58 | 32.45 | 32.45 | 31.14 | 304 |
| 1734478500 | 32.6847 | -0.26 | -0.78 | 32.619999 | 32.6847 | 32.619999 | 102 |
| 1734392100 | 32.9431 | 0.42 | 1.29 | 32.6 | 32.9431 | 32.6 | 108 |
| 1734132900 | 32.523699 | -0.36 | -1.10 | 32.72 | 32.72 | 32.509999 | 729 |
| 1734046500 | 32.8859 | -0.27 | -0.82 | 32.86 | 32.8859 | 32.86 | 314 |
| 1733960100 | 33.1577 | 0.63 | 1.94 | 32.81 | 33.1577 | 32.81 | 195 |
| 1733873700 | 32.5262 | -0.39 | -1.19 | 33.009999 | 33.009999 | 32.5262 | 200 |
| 1733787300 | 32.9169 | -0.57 | -1.69 | 33.479999 | 33.479999 | 32.9169 | 174 |
| 1733528100 | 33.4824 | 0.39 | 1.19 | 33.42 | 33.53 | 33.42 | 300 |
| 1733441700 | 33.09 | -0.45 | -1.35 | 33.34 | 33.34 | 33.09 | 166 |
| 1733355300 | 33.5426 | 1.27 | 3.94 | 32.88 | 33.5426 | 32.88 | 339 |
| 1733268900 | 32.27 | 0.15 | 0.45 | 32.11 | 32.27 | 32.11 | 178 |
| 1733182500 | 32.1242 | 0.12 | 0.39 | 32.09 | 32.1242 | 32.09 | 120 |
| 1732917840 | 31.9999 | 0.15 | 0.48 | 31.85 | 32.0887 | 31.85 | 346 |
| 1732750500 | 31.8458 | -0.53 | -1.63 | 31.95 | 31.95 | 31.8458 | 101 |
| 1732664100 | 32.371899 | 0.07 | 0.22 | 32.34 | 32.371899 | 32.34 | 204 |
| 1732577700 | 32.301 | 0.03 | 0.09 | 33.08 | 33.08 | 32.301 | 129 |
| 1732318500 | 32.2733 | 0.23 | 0.73 | 31.95 | 32.2733 | 31.95 | 133 |
| 1732232100 | 32.039499 | 0.47 | 1.47 | 31.98 | 32.039499 | 31.98 | 171 |
| 1732145700 | 31.5744 | 0.25 | 0.80 | 31.34 | 31.5744 | 31.34 | 168 |
| 1732059300 | 31.3243 | 0.44 | 1.43 | 30.96 | 31.3243 | 30.96 | 104 |
| 1731972900 | 30.8821 | 0.16 | 0.53 | 31.29 | 31.29 | 30.66 | 137 |
| 1731713700 | 30.7207 | -0.67 | -2.13 | 30.62 | 30.7207 | 30.62 | 180 |
| 1731627300 | 31.3891 | -0.42 | -1.32 | 31.43 | 31.43 | 31.3891 | 100 |
| 1731540900 | 31.8084 | 0.05 | 0.17 | 32.06 | 32.06 | 31.8084 | 239 |
| 1731454500 | 31.7548 | 0.21 | 0.65 | 31.59 | 31.7548 | 31.59 | 285 |
| 1731368100 | 31.5496 | 0.63 | 2.05 | 31.07 | 31.5496 | 31.02 | 522 |
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
