Premium
Astoria US Quality Growth Kings ETF (GQQQ)
NASDAQ
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 | -0.56 | -2.29790726303 | 24.37 | 24.49 | 23.21 | 54953 | 23.48743165 | SP |
| 4 | -2.96 | -11.0571535301 | 26.77 | 26.8952 | 23.21 | 22086 | 24.22180994 | SP |
| 12 | -1.79 | -6.9921875 | 25.6 | 26.8952 | 23.21 | 37277 | 25.47575806 | SP |
| 26 | -1.48 | -5.85211546066 | 25.29 | 26.92 | 23.21 | 31386 | 25.53279785 | SP |
| 52 | -1.48 | -5.85211546066 | 25.29 | 26.92 | 23.21 | 31386 | 25.53279785 | SP |
| 156 | -1.48 | -5.85211546066 | 25.29 | 26.92 | 23.21 | 31386 | 25.53279785 | SP |
| 260 | -1.48 | -5.85211546066 | 25.29 | 26.92 | 23.21 | 31386 | 25.53279785 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 23.81 | 0.57 | 2.43 | 23.63 | 23.84 | 23.55 | 15643 |
| 1741905300 | 23.2448 | -0.51 | -2.16 | 23.54 | 23.62 | 23.21 | 7186 |
| 1741818900 | 23.7574 | 0.3 | 1.27 | 23.74 | 23.85 | 23.5 | 5379 |
| 1741732500 | 23.46 | -0.08 | -0.34 | 23.53 | 23.8 | 23.28 | 214500 |
| 1741646100 | 23.54 | -0.92 | -3.76 | 24.1 | 24.1 | 23.33 | 43817 |
| 1741390500 | 24.46 | 0.19 | 0.79 | 24.37 | 24.49 | 24.08 | 4759 |
| 1741304100 | 24.2671 | -0.67 | -2.70 | 24.53 | 24.53 | 24.1699 | 18053 |
| 1741217700 | 24.94 | 0.36 | 1.46 | 24.6 | 24.97 | 24.51 | 4941 |
| 1741131300 | 24.58 | -0.17 | -0.67 | 24.5 | 24.8953 | 24.27 | 16352 |
| 1741044900 | 24.7463 | -0.58 | -2.28 | 25.49 | 25.49 | 24.69 | 10202 |
| 1740785700 | 25.3226 | 0.36 | 1.44 | 24.8 | 25.3226 | 24.79 | 5276 |
| 1740699300 | 24.9622 | -0.68 | -2.64 | 25.79 | 25.79 | 24.94 | 7591 |
| 1740612900 | 25.64 | 0.09 | 0.36 | 25.64 | 25.87 | 25.6035 | 6773 |
| 1740526500 | 25.5471 | -0.26 | -1.00 | 25.65 | 25.68 | 25.51 | 7052 |
| 1740440100 | 25.804 | -0.24 | -0.91 | 25.94 | 26.07 | 25.8 | 14764 |
| 1740180900 | 26.04 | -0.64 | -2.39 | 26.69 | 26.69 | 26.03 | 16006 |
| 1740094500 | 26.6775 | -0.18 | -0.68 | 26.76 | 26.76 | 26.5614 | 2783 |
| 1740008100 | 26.86 | 0 | 0.00 | 26.75 | 26.8952 | 26.75 | 6377 |
| 1739921700 | 26.86 | 0.02 | 0.07 | 26.95 | 26.95 | 26.74 | 11680 |
| 1739576100 | 26.84 | 0.03 | 0.11 | 26.77 | 26.85 | 26.7524 | 20712 |
| 1739489700 | 26.81 | 0.37 | 1.40 | 26.61 | 26.82 | 26.6 | 26521 |
| 1739403300 | 26.44 | -0.06 | -0.24 | 26.33 | 26.49 | 26.26 | 70267 |
| 1739316900 | 26.5032 | -0.09 | -0.36 | 26.5 | 26.57 | 26.49 | 11577 |
| 1739230500 | 26.5978 | 0.27 | 1.01 | 26.53 | 26.64 | 26.53 | 5624 |
| 1738971300 | 26.3314 | -0.24 | -0.92 | 26.59 | 26.59 | 26.315 | 19474 |
| 1738884900 | 26.5747 | 0.16 | 0.59 | 26.5 | 26.5747 | 26.44 | 17213 |
| 1738798500 | 26.4182 | 0.12 | 0.47 | 26.2295 | 26.42 | 26.2295 | 3506 |
| 1738712100 | 26.2952 | 0.24 | 0.93 | 26.1 | 26.2952 | 26.1 | 6816 |
| 1738625700 | 26.0519 | -0.21 | -0.79 | 25.81 | 26.15 | 25.73 | 12271 |
| 1738366500 | 26.26 | -0.1 | -0.38 | 26.6107 | 26.64 | 26.26 | 2969 |
| 1738280100 | 26.36 | 0.27 | 1.04 | 26.23 | 26.4199 | 26.1211 | 39498 |
| 1738193700 | 26.0883 | -0.07 | -0.27 | 26.21 | 26.21 | 25.95 | 27626 |
| 1738107300 | 26.1578 | 0.4 | 1.54 | 25.95 | 26.21 | 25.77 | 37815 |
| 1738020900 | 25.76 | -0.95 | -3.56 | 25.76 | 25.94 | 25.58 | 14440 |
| 1737761700 | 26.71 | 0.02 | 0.07 | 26.81 | 26.87 | 26.65 | 23458 |
| 1737675300 | 26.69 | 0 | 0.00 | 26.69 | 26.69 | 26.69 | 0 |
| 1737588900 | 26.69 | 0.38 | 1.43 | 26.68 | 26.7799 | 26.68 | 165067 |
| 1737502500 | 26.315 | 0.2 | 0.78 | 26.32 | 26.35 | 26.14 | 49209 |
| 1737156900 | 26.1119 | 0.32 | 1.25 | 26.1 | 26.22 | 26.1 | 55147 |
| 1737070500 | 25.79 | -0.1 | -0.37 | 25.94 | 26 | 25.79 | 10723 |
| 1736984100 | 25.885 | 0.53 | 2.07 | 25.86 | 25.9243 | 25.8 | 14973 |
| 1736897700 | 25.36 | 0.02 | 0.08 | 25.49 | 25.839 | 25.22 | 760251 |
| 1736811300 | 25.34 | -0.1 | -0.38 | 25.13 | 25.34 | 25.13 | 99857 |
| 1736552100 | 25.4363 | -0.4 | -1.53 | 25.71 | 25.71 | 25.31 | 10414 |
| 1736379300 | 25.832 | 0.05 | 0.18 | 25.78 | 25.84 | 25.7 | 876 |
| 1736292900 | 25.7852 | -0.41 | -1.56 | 26.34 | 26.34 | 25.74 | 4445 |
| 1736206500 | 26.194 | 0.21 | 0.79 | 26.21 | 26.39 | 26.14 | 25571 |
| 1735947300 | 25.9887 | 0.39 | 1.51 | 25.87 | 26.04 | 25.84 | 9073 |
| 1735860900 | 25.6021 | -0.04 | -0.17 | 25.87 | 25.91 | 25.47 | 5962 |
| 1735688100 | 25.6469 | -0.23 | -0.88 | 25.84 | 25.9 | 25.62 | 31044 |
| 1735601700 | 25.8753 | -0.32 | -1.21 | 25.67 | 26.0271 | 25.67 | 3374 |
| 1735342500 | 26.1913 | -0.41 | -1.55 | 26.1257 | 26.22 | 26.1 | 1388 |
| 1735256100 | 26.604 | 0.03 | 0.11 | 26.56 | 26.64 | 26.55 | 13452 |
| 1735077840 | 26.5752 | 0.33 | 1.26 | 26.39 | 26.59 | 26.38 | 682 |
| 1734996900 | 26.2451 | 0.27 | 1.06 | 25.9807 | 26.2451 | 25.98 | 2760 |
| 1734737700 | 25.9708 | 0.21 | 0.80 | 25.66 | 26.26 | 25.6 | 17585 |
| 1734651300 | 25.7635 | -0.04 | -0.15 | 25.99 | 25.99 | 25.7635 | 2108 |
| 1734564900 | 25.8027 | -0.9 | -3.37 | 26.66 | 26.66 | 25.8027 | 617 |
| 1734478500 | 26.7022 | -0.12 | -0.45 | 26.7 | 26.72 | 26.6848 | 2821 |
| 1734392100 | 26.8238 | 0.29 | 1.08 | 26.61 | 26.8437 | 26.61 | 1941 |
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
