Premium
Kurv Technology Titans Select ETF (KQQQ)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.47 | 11.2528473804 | 21.95 | 24.42 | 21.06 | 16441 | 22.12586278 | SP |
| 4 | 0.38 | 1.58069883527 | 24.04 | 24.42 | 19.72 | 7784 | 22.18307693 | SP |
| 12 | -3.27 | -11.8093174431 | 27.69 | 27.92 | 19.72 | 10069 | 25.1341571 | SP |
| 26 | -1.58 | -6.07692307692 | 26 | 28.62 | 19.72 | 11951 | 26.46340027 | SP |
| 52 | -0.63 | -2.51497005988 | 25.05 | 28.62 | 19.72 | 9084 | 26.14080535 | SP |
| 156 | -0.63 | -2.51497005988 | 25.05 | 28.62 | 19.72 | 9084 | 26.14080535 | SP |
| 260 | -0.63 | -2.51497005988 | 25.05 | 28.62 | 19.72 | 9084 | 26.14080535 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 23.26 | 0.42 | 1.84 | 23.08 | 23.26 | 22.9923 | 2325 |
| 1745534100 | 22.84 | 0.57 | 2.56 | 22.02 | 22.84 | 22.02 | 18943 |
| 1745447700 | 22.27 | 0.48 | 2.20 | 22.91 | 22.91 | 22.25 | 8541 |
| 1745361300 | 21.79 | 0.45 | 2.11 | 21.09 | 22.05 | 21.09 | 34053 |
| 1745274900 | 21.34 | -0.43 | -1.98 | 21.95 | 21.95 | 21.06 | 4227 |
| 1744929300 | 21.77 | -0.26 | -1.18 | 21.8 | 22 | 21.77 | 1048 |
| 1744842900 | 22.03 | -0.74 | -3.25 | 22.65 | 22.65 | 21.7042 | 5268 |
| 1744756500 | 22.77 | 0 | 0.00 | 23.24 | 23.24 | 22.675 | 1951 |
| 1744670100 | 22.77 | 0.16 | 0.72 | 23.69 | 23.69 | 22.57 | 5057 |
| 1744410900 | 22.6074 | 0.35 | 1.56 | 22.25 | 22.66 | 22.1669 | 4861 |
| 1744324500 | 22.26 | -0.59 | -2.58 | 22.74 | 22.74 | 21.6114 | 1088 |
| 1744238100 | 22.85 | 2.39 | 11.68 | 20.28 | 23.0034 | 20.28 | 3059 |
| 1744151700 | 20.46 | -0.38 | -1.82 | 22.1 | 22.1 | 20.46 | 6042 |
| 1744065300 | 20.84 | 0.06 | 0.29 | 20.3445 | 21.38 | 19.72 | 9164 |
| 1743806100 | 20.78 | -1.36 | -6.14 | 21.59 | 21.59 | 20.78 | 7238 |
| 1743719700 | 22.14 | -1.51 | -6.38 | 22.67 | 22.67 | 22.14 | 10610 |
| 1743633300 | 23.65 | 0.16 | 0.68 | 23.29 | 23.65 | 23.185 | 2245 |
| 1743546900 | 23.49 | 0.23 | 0.99 | 23.32 | 23.49 | 23.145 | 1215 |
| 1743460500 | 23.26 | -0.01 | -0.04 | 23.07 | 23.26 | 22.5 | 15977 |
| 1743201300 | 23.27 | -0.69 | -2.88 | 24.04 | 24.04 | 23.1701 | 7311 |
| 1743114900 | 23.96 | -0.19 | -0.79 | 24.2 | 24.2 | 23.9561 | 2412 |
| 1743028500 | 24.15 | -0.67 | -2.70 | 24.75 | 24.75 | 24.03 | 4754 |
| 1742942100 | 24.82 | 0.15 | 0.59 | 24.68 | 24.825 | 24.68 | 5717 |
| 1742855700 | 24.675 | 0.46 | 1.88 | 24.67 | 24.675 | 24.04 | 3453 |
| 1742596500 | 24.22 | 0.2 | 0.83 | 23.98 | 24.22 | 23.9 | 4407 |
| 1742510100 | 24.02 | 0.05 | 0.21 | 23.76 | 24.24 | 23.76 | 2695 |
| 1742423700 | 23.97 | 0.25 | 1.05 | 23.72 | 24.0959 | 23.72 | 4334 |
| 1742337300 | 23.72 | -0.47 | -1.94 | 24.13 | 24.13 | 23.5871 | 4516 |
| 1742250900 | 24.19 | 0.08 | 0.33 | 24.36 | 24.36 | 24.01 | 6450 |
| 1741991700 | 24.11 | 0.49 | 2.07 | 23.53 | 24.19 | 23.53 | 2564 |
| 1741905300 | 23.62 | -0.42 | -1.75 | 24.25 | 24.25 | 23.62 | 4730 |
| 1741818900 | 24.04 | 0.31 | 1.32 | 23.7 | 24.225 | 23.7 | 6129 |
| 1741732500 | 23.7261 | 0.02 | 0.08 | 23.83 | 23.92 | 23.46 | 6831 |
| 1741646100 | 23.7076 | -1.09 | -4.40 | 24.19 | 24.19 | 23.49 | 13287 |
| 1741390500 | 24.799 | 0.27 | 1.12 | 24.41 | 24.799 | 24.18 | 3632 |
| 1741304100 | 24.5252 | -0.68 | -2.68 | 24.94 | 25 | 24.466 | 8331 |
| 1741217700 | 25.2012 | 0.38 | 1.55 | 25.1 | 25.21 | 24.675 | 3250 |
| 1741131300 | 24.8169 | -0.02 | -0.07 | 24.77 | 25.14 | 24.455 | 7673 |
| 1741044900 | 24.8352 | -0.8 | -3.12 | 25.7 | 25.82 | 24.6823 | 14495 |
| 1740785700 | 25.6349 | 0.44 | 1.76 | 25.16 | 25.6349 | 25.0032 | 14590 |
| 1740699300 | 25.1927 | -0.8 | -3.07 | 26 | 26.28 | 25.1927 | 32847 |
| 1740612900 | 25.99 | -0.06 | -0.24 | 25.74 | 26.26 | 25.74 | 10849 |
| 1740526500 | 26.0514 | -0.36 | -1.36 | 26.56 | 26.56 | 25.866 | 15739 |
| 1740440100 | 26.41 | -0.41 | -1.53 | 26.51 | 26.8712 | 26.41 | 24730 |
| 1740180900 | 26.8207 | -0.6 | -2.18 | 27.61 | 27.61 | 26.8001 | 14496 |
| 1740094500 | 27.4173 | -0.08 | -0.28 | 27.65 | 27.65 | 27.25 | 27909 |
| 1740008100 | 27.4955 | 0.12 | 0.42 | 27.27 | 27.5 | 27.26 | 31580 |
| 1739921700 | 27.3804 | -0.14 | -0.51 | 27.92 | 27.92 | 27.2523 | 10544 |
| 1739576100 | 27.52 | 0.07 | 0.26 | 27.44 | 27.52 | 27.3301 | 4555 |
| 1739489700 | 27.45 | 0.35 | 1.29 | 27.19 | 27.45 | 27.04 | 5155 |
| 1739403300 | 27.1 | -0.02 | -0.07 | 27 | 27.1 | 26.86 | 2350 |
| 1739316900 | 27.12 | -0.03 | -0.11 | 27.11 | 27.14 | 26.99 | 5056 |
| 1739230500 | 27.15 | 0.31 | 1.15 | 27.02 | 27.18 | 26.95 | 11789 |
| 1738971300 | 26.84 | -0.31 | -1.16 | 27.2 | 27.205 | 26.795 | 17047 |
| 1738884900 | 27.1538 | -0.05 | -0.17 | 27.29 | 27.29 | 27.05 | 18875 |
| 1738798500 | 27.2 | 0.01 | 0.04 | 27.12 | 27.2 | 26.9 | 16756 |
| 1738712100 | 27.19 | 0.36 | 1.34 | 26.74 | 27.24 | 26.74 | 21926 |
| 1738625700 | 26.83 | -0.36 | -1.31 | 26.57 | 26.97 | 26.505 | 29848 |
| 1738366500 | 27.1871 | -0.06 | -0.23 | 27.69 | 27.69 | 27.0601 | 9813 |
| 1738280100 | 27.25 | 0.06 | 0.22 | 27.27 | 27.38 | 27 | 14554 |
| 1738193700 | 27.19 | -0.2 | -0.73 | 27.32 | 27.32 | 26.95 | 12889 |
| 1738107300 | 27.39 | 0.77 | 2.89 | 26.85 | 27.39 | 26.56 | 6397 |
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
