Premium
Invesco Nasdaq Biotechnology ETF (IBBQ)
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 | 0.2889 | 1.35443037975 | 21.33 | 21.93 | 21.33 | 6749 | 21.7229298 | SP |
| 4 | -1.6911 | -7.25482625483 | 23.31 | 23.31 | 21.27 | 11877 | 22.36669162 | SP |
| 12 | -1.8611 | -7.92632027257 | 23.48 | 24.68 | 21.27 | 11253 | 22.96400364 | SP |
| 26 | -1.2211 | -5.34632224168 | 22.84 | 24.84 | 21.27 | 20930 | 23.79804664 | SP |
| 52 | -0.3011 | -1.37363138686 | 21.92 | 24.84 | 20.14 | 18932 | 23.05237604 | SP |
| 156 | -2.5311 | -10.4807453416 | 24.15 | 24.84 | 16.73 | 14308 | 21.28030111 | SP |
| 260 | -3.9911 | -15.5841468176 | 25.61 | 27.77 | 16.73 | 15890 | 22.2774765 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 21.92 | 0.1 | 0.46 | 21.65 | 21.93 | 21.65 | 4442 |
| 1735077840 | 21.82 | 0.09 | 0.41 | 21.79 | 21.82 | 21.72 | 3615 |
| 1734996900 | 21.73 | 0.13 | 0.60 | 21.57 | 21.74 | 21.5 | 8475 |
| 1734737700 | 21.6 | 0.18 | 0.84 | 21.33 | 21.8 | 21.33 | 10463 |
| 1734651300 | 21.42 | -0.2 | -0.93 | 21.47 | 21.52 | 21.27 | 7696 |
| 1734564900 | 21.62 | -0.88 | -3.92 | 22.46 | 22.48 | 21.48 | 27326 |
| 1734478500 | 22.5017 | 0.12 | 0.54 | 22.32 | 22.5479 | 22.32 | 11697 |
| 1734392100 | 22.38 | 0.18 | 0.81 | 22.24 | 22.56 | 22.24 | 16228 |
| 1734132900 | 22.2 | -0.19 | -0.85 | 22.41 | 22.41 | 22.121 | 36317 |
| 1734046500 | 22.39 | -0.45 | -1.97 | 22.78 | 22.78 | 22.39 | 27859 |
| 1733960100 | 22.84 | -0.07 | -0.31 | 23.02 | 23.02 | 22.82 | 6160 |
| 1733873700 | 22.91 | -0.24 | -1.04 | 23.18 | 23.18 | 22.87 | 16348 |
| 1733787300 | 23.15 | 0.01 | 0.04 | 23.14 | 23.27 | 23.11 | 15391 |
| 1733528100 | 23.14 | 0.22 | 0.96 | 23.01 | 23.2 | 23.01 | 4610 |
| 1733441700 | 22.92 | -0.12 | -0.52 | 23 | 23.02 | 22.83 | 6081 |
| 1733355300 | 23.04 | 0.13 | 0.57 | 22.91 | 23.04 | 22.83 | 2058 |
| 1733268900 | 22.91 | -0.29 | -1.25 | 23.23 | 23.24 | 22.88 | 4407 |
| 1733182500 | 23.2 | -0.04 | -0.17 | 23.24 | 23.2626 | 23.1 | 7077 |
| 1732917840 | 23.24 | 0.04 | 0.17 | 23.31 | 23.31 | 23.2 | 9409 |
| 1732750500 | 23.2 | 0.19 | 0.83 | 23.08 | 23.2575 | 23.08 | 6243 |
| 1732664100 | 23.01 | 0.08 | 0.35 | 22.79 | 23.01 | 22.6 | 2800 |
| 1732577700 | 22.93 | 0.29 | 1.28 | 22.94 | 23.15 | 22.93 | 8967 |
| 1732318500 | 22.64 | 0.35 | 1.57 | 22.4 | 22.73 | 22.4 | 8452 |
| 1732232100 | 22.29 | 0.15 | 0.68 | 22.22 | 22.42 | 22.07 | 7870 |
| 1732145700 | 22.14 | 0.16 | 0.73 | 22 | 22.14 | 21.965 | 17739 |
| 1732059300 | 21.98 | 0.02 | 0.09 | 21.77 | 22.02 | 21.77 | 5839 |
| 1731972900 | 21.96 | 0 | 0.00 | 21.98 | 22.08 | 21.8 | 38830 |
| 1731713700 | 21.96 | -1.07 | -4.65 | 22.91 | 22.91 | 21.96 | 10651 |
| 1731627300 | 23.03 | -0.5 | -2.12 | 23.5 | 23.5 | 23 | 11587 |
| 1731540900 | 23.53 | -0.24 | -1.01 | 23.92 | 23.96 | 23.53 | 37328 |
| 1731454500 | 23.77 | -0.59 | -2.42 | 24.22 | 24.25 | 23.7387 | 4204 |
| 1731368100 | 24.36 | -0.11 | -0.45 | 24.58 | 24.68 | 24.36 | 7306 |
| 1731108900 | 24.47 | 0.13 | 0.53 | 24.31 | 24.49 | 24.23 | 6080 |
| 1731022500 | 24.34 | 0.35 | 1.46 | 24.16 | 24.3592 | 24.16 | 4947 |
| 1730936100 | 23.99 | 0.22 | 0.93 | 24.23 | 24.23 | 23.9 | 7424 |
| 1730849700 | 23.77 | 0.26 | 1.11 | 23.49 | 23.79 | 23.4722 | 3963 |
| 1730763300 | 23.51 | -0.03 | -0.13 | 23.54 | 23.69 | 23.489 | 16630 |
| 1730500500 | 23.54 | 0.34 | 1.47 | 23.28 | 23.54 | 23.28 | 1920 |
| 1730414100 | 23.2 | -0.39 | -1.65 | 23.47 | 23.54 | 23.2 | 5602 |
| 1730327700 | 23.59 | -0.11 | -0.46 | 23.59 | 23.749 | 23.56 | 8376 |
| 1730241300 | 23.7 | -0.04 | -0.17 | 23.74 | 23.74 | 23.55 | 6540 |
| 1730154900 | 23.741 | 0.26 | 1.11 | 23.65 | 23.85 | 23.65 | 2460 |
| 1729895700 | 23.48 | -0.01 | -0.04 | 23.61 | 23.72 | 23.48 | 1387 |
| 1729809300 | 23.49 | -0.03 | -0.13 | 23.54 | 23.6 | 23.47 | 4063 |
| 1729722900 | 23.52 | -0.26 | -1.09 | 23.78 | 23.78 | 23.43 | 3290 |
| 1729636500 | 23.78 | -0.01 | -0.04 | 23.67 | 23.81 | 23.6325 | 3497 |
| 1729550100 | 23.79 | -0.31 | -1.29 | 24.1 | 24.1 | 23.75 | 5605 |
| 1729290900 | 24.1 | 0.02 | 0.08 | 24.11 | 24.15 | 23.96 | 5996 |
| 1729204500 | 24.08 | -0.16 | -0.66 | 24.3 | 24.3 | 24.08 | 25383 |
| 1729118100 | 24.24 | 0.27 | 1.13 | 24.12 | 24.263 | 24.12 | 3272 |
| 1729031700 | 23.97 | 0.06 | 0.25 | 23.9 | 24.05 | 23.9 | 11926 |
| 1728945300 | 23.91 | 0.05 | 0.21 | 23.85 | 23.9339 | 23.82 | 4146 |
| 1728686100 | 23.86 | 0.47 | 2.01 | 23.4 | 23.86 | 23.4 | 11275 |
| 1728599700 | 23.39 | -0.01 | -0.04 | 23.2 | 23.43 | 23.2 | 6602 |
| 1728513300 | 23.4 | 0.01 | 0.04 | 23.38 | 23.45 | 23.3307 | 5754 |
| 1728426900 | 23.39 | 0.13 | 0.56 | 23.25 | 23.44 | 23.25 | 97159 |
| 1728340500 | 23.26 | -0.28 | -1.19 | 23.56 | 23.56 | 23.1999 | 2328 |
| 1728081300 | 23.54 | 0.22 | 0.94 | 23.48 | 23.58 | 23.3811 | 6395 |
| 1727994900 | 23.32 | -0.34 | -1.44 | 23.62 | 23.62 | 23.32 | 10718 |
| 1727908500 | 23.66 | -0.01 | -0.04 | 23.63 | 23.701 | 23.6245 | 4295 |
| 1727822100 | 23.67 | -0.11 | -0.46 | 23.84 | 23.84 | 23.5 | 5805 |
| 1727735700 | 23.78 | 0.08 | 0.34 | 23.7 | 23.88 | 23.6241 | 4704 |
| 1727476500 | 23.6999 | 0.06 | 0.25 | 23.75 | 23.8549 | 23.6999 | 3700 |
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
