Premium
Global X Funds Global X Data Center and Digital Infrastructure (DTCR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9665 | -6.50943396226 | 30.21 | 30.57 | 28.125 | 3348563 | 28.80160376 | SP |
| 4 | -3.3765 | -10.6783681214 | 31.62 | 32.6099 | 28.125 | 2369282 | 30.61682578 | SP |
| 12 | 1.3385 | 4.97491172644 | 26.905 | 32.7899 | 26.7 | 1610957 | 30.28804952 | SP |
| 26 | 5.4635 | 23.9837576822 | 22.78 | 32.7899 | 22.44 | 1151693 | 28.34745598 | SP |
| 52 | 9.6235 | 51.6836734694 | 18.62 | 32.7899 | 18.1302 | 760026 | 26.37829234 | SP |
| 156 | 12.6935 | 81.6302250804 | 15.55 | 32.7899 | 13.8001 | 402069 | 24.81855319 | SP |
| 260 | 12.6935 | 81.6302250804 | 15.55 | 32.7899 | 13.8001 | 402069 | 24.81855319 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 28.72 | 0.26 | 0.91 | 28.9 | 29 | 28.64 | 1546149 |
| 1783031700 | 28.46 | -1.03 | -3.49 | 29.33 | 29.61 | 28.125 | 9154749 |
| 1782945300 | 29.49 | -0.88 | -2.90 | 29.82 | 30 | 29.42 | 1103155 |
| 1782858900 | 30.37 | -0.06 | -0.20 | 30.21 | 30.57 | 30.1101 | 1590198 |
| 1782772500 | 30.43 | -0.25 | -0.81 | 30.64 | 30.785 | 29.71 | 1046216 |
| 1782513300 | 30.68 | -0.39 | -1.26 | 30.522 | 30.95 | 30.36 | 3017799 |
| 1782426900 | 31.07 | 0.03 | 0.10 | 31.885 | 31.99 | 30.59 | 1277255 |
| 1782340500 | 31.04 | -0.44 | -1.40 | 31.68 | 31.72 | 30.6701 | 1317921 |
| 1782254100 | 31.48 | -0.98 | -3.02 | 31.325 | 31.89 | 31.2 | 1429762 |
| 1782167700 | 32.46 | 0.54 | 1.69 | 32.4 | 32.6099 | 32.049999 | 2393275 |
| 1781822100 | 31.92 | 0.58 | 1.85 | 32.02 | 32.34 | 31.86 | 9483843 |
| 1781735700 | 31.34 | -0.1 | -0.32 | 31.84 | 32.009999 | 31.29 | 1202088 |
| 1781649300 | 31.44 | -0.48 | -1.50 | 31.91 | 32.2 | 31.405 | 2300202 |
| 1781562900 | 31.92 | 0.76 | 2.44 | 31.88 | 32.064999 | 31.71 | 1206817 |
| 1781303700 | 31.16 | 0.07 | 0.23 | 30.91 | 31.47 | 30.87 | 697299 |
| 1781217300 | 31.09 | 1.07 | 3.56 | 30.19 | 31.14 | 30.02 | 1022649 |
| 1781130900 | 30.02 | -0.89 | -2.88 | 30.625 | 30.9 | 30 | 964677 |
| 1781044500 | 30.91 | -0.07 | -0.23 | 31.62 | 31.72 | 29.99 | 1893025 |
| 1780958100 | 30.98 | 0.34 | 1.11 | 31.34 | 31.4 | 30.92 | 747230 |
| 1780698900 | 30.64 | -1.79 | -5.52 | 31.695 | 31.72 | 30.52 | 1727193 |
| 1780612500 | 32.43 | 0.24 | 0.75 | 31.71 | 32.583 | 31.32 | 1130442 |
| 1780526100 | 32.189999 | -0.24 | -0.74 | 32.74 | 32.7899 | 32.17 | 1095269 |
| 1780439700 | 32.43 | 0.68 | 2.14 | 32.1 | 32.45 | 32.02 | 1900746 |
| 1780353300 | 31.75 | 0.16 | 0.51 | 31.45 | 31.95 | 31.22 | 2419359 |
| 1780094100 | 31.59 | -0.06 | -0.19 | 31.8 | 31.8 | 31.45 | 1380654 |
| 1780007700 | 31.65 | 0.39 | 1.25 | 31.31 | 31.8684 | 31.065 | 911011 |
| 1779921300 | 31.26 | 0.14 | 0.45 | 31.59 | 31.68 | 31 | 1917205 |
| 1779834900 | 31.12 | 0.65 | 2.13 | 31.21 | 31.22 | 30.9601 | 1420288 |
| 1779489300 | 30.47 | -0.08 | -0.26 | 30.63 | 30.64 | 30.35 | 959766 |
| 1779402900 | 30.55 | 0.45 | 1.50 | 30.09 | 30.57 | 30 | 1794667 |
| 1779316500 | 30.1 | 0.58 | 1.96 | 29.63 | 30.135 | 29.63 | 913943 |
| 1779230100 | 29.52 | -0.05 | -0.17 | 29.25 | 29.79 | 29.0501 | 943364 |
| 1779143700 | 29.57 | -0.09 | -0.30 | 29.91 | 29.92 | 29.17 | 959745 |
| 1778884500 | 29.66 | -0.95 | -3.10 | 30 | 30 | 29.465 | 1060864 |
| 1778798100 | 30.61 | -0.13 | -0.42 | 30.68 | 30.9 | 30.45 | 1464008 |
| 1778711700 | 30.74 | 0.4 | 1.32 | 30.78 | 30.87 | 30.35 | 1219886 |
| 1778625300 | 30.34 | -0.53 | -1.72 | 30.5 | 30.53 | 29.75 | 1066981 |
| 1778538900 | 30.87 | 0.45 | 1.48 | 30.7 | 31.115 | 30.56 | 1446657 |
| 1778279700 | 30.42 | 0.64 | 2.15 | 30.12 | 30.46 | 30.03 | 2260939 |
| 1778193300 | 29.78 | -0.53 | -1.75 | 30.31 | 30.3699 | 29.61 | 1324974 |
| 1778106900 | 30.31 | 0.9 | 3.06 | 30.01 | 30.325 | 29.78 | 1683556 |
| 1778020500 | 29.41 | 0.49 | 1.69 | 29.23 | 29.49 | 29.13 | 1646900 |
| 1777934100 | 28.92 | 0.02 | 0.07 | 28.975 | 29.16 | 28.752 | 1704186 |
| 1777674900 | 28.9 | 0.06 | 0.21 | 28.84 | 29.02 | 28.65 | 1601898 |
| 1777588500 | 28.84 | 0.63 | 2.23 | 28.215 | 28.845 | 28.215 | 912546 |
| 1777502100 | 28.21 | 0.13 | 0.46 | 28.08 | 28.225 | 27.96 | 612717 |
| 1777415700 | 28.08 | -0.35 | -1.23 | 28.09 | 28.095 | 27.825 | 1118862 |
| 1777329300 | 28.43 | -0.42 | -1.46 | 28.93 | 28.99 | 28.38 | 1237753 |
| 1777070100 | 28.85 | 0.41 | 1.44 | 28.97 | 29.06 | 28.785 | 1632361 |
| 1776983700 | 28.44 | 0.34 | 1.21 | 28.33 | 28.62 | 28.07 | 919425 |
| 1776897300 | 28.1 | 0.4 | 1.44 | 28.1 | 28.17 | 27.9 | 939437 |
| 1776810900 | 27.7 | -0.41 | -1.46 | 28.2 | 28.4 | 27.66 | 917091 |
| 1776724500 | 28.11 | 0.07 | 0.25 | 28.09 | 28.24 | 27.93 | 747309 |
| 1776465300 | 28.04 | 0.54 | 1.96 | 27.77 | 28.1197 | 27.74 | 785405 |
| 1776378900 | 27.5 | 0.41 | 1.51 | 27.34 | 27.5199 | 27.17 | 843289 |
| 1776292500 | 27.09 | -0.05 | -0.18 | 27.16 | 27.1799 | 26.9301 | 696671 |
| 1776206100 | 27.14 | 0.48 | 1.80 | 26.905 | 27.14 | 26.7 | 1112899 |
| 1776119700 | 26.66 | 0.36 | 1.37 | 26.205 | 26.68 | 26.15 | 1043003 |
| 1775860500 | 26.3 | 0.27 | 1.04 | 26.19 | 26.415 | 26.19 | 587805 |
| 1775774100 | 26.03 | 0.22 | 0.85 | 25.74 | 26.18 | 25.675 | 593591 |
| 1775687700 | 25.81 | 0.91 | 3.65 | 25.785 | 25.865 | 25.4849 | 739762 |
| 1775601300 | 24.9 | -0.01 | -0.04 | 24.9 | 24.98 | 24.59 | 416310 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
