Premium
Invesco ESG NASDAQ 100 (QQMG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -5.39568345324 | 33.36 | 34.06 | 31.56 | 23291 | 32.65620791 | SP |
| 4 | -3.74 | -10.5949008499 | 35.3 | 36.69 | 31.56 | 22549 | 34.67731149 | SP |
| 12 | -4.86 | -13.3443163097 | 36.42 | 36.69 | 31.56 | 19140 | 35.06734893 | SP |
| 26 | -0.69891 | -2.16656421435 | 32.25891 | 36.69 | 31.56 | 15815 | 34.66423569 | SP |
| 52 | 1.34 | 4.43414956982 | 30.22 | 36.69 | 28.2 | 13323 | 33.45588192 | SP |
| 156 | 9.88 | 45.5719557196 | 21.68 | 36.69 | 17 | 9292 | 28.39703321 | SP |
| 260 | 6.3 | 24.9406175772 | 25.26 | 36.69 | 17 | 9590 | 27.98088504 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 31.94 | -0.16 | -0.50 | 31.97 | 32.43 | 31.67 | 24605 |
| 1741646100 | 32.1 | -1.28 | -3.83 | 32.81 | 32.81 | 31.76 | 40655 |
| 1741390500 | 33.38 | 0.33 | 0.99 | 33.06 | 33.409999 | 32.667299 | 21935 |
| 1741304100 | 33.054 | -0.95 | -2.78 | 33.409999 | 33.73 | 32.979999 | 23948 |
| 1741217700 | 34 | 0.41 | 1.22 | 33.62 | 34.06 | 33.36 | 14042 |
| 1741131300 | 33.59 | -0.03 | -0.09 | 33.46 | 33.9101 | 33.13 | 29592 |
| 1741044900 | 33.62 | -0.85 | -2.47 | 34.59 | 34.59 | 33.479999 | 6924 |
| 1740785700 | 34.47 | 0.59 | 1.74 | 33.86 | 34.47 | 33.671 | 12568 |
| 1740699300 | 33.88 | -1.09 | -3.12 | 35.17 | 35.22 | 33.87 | 23018 |
| 1740612900 | 34.97 | 0.19 | 0.55 | 35 | 35.21 | 34.7608 | 8191 |
| 1740526500 | 34.78 | -0.59 | -1.67 | 35.25 | 35.25 | 34.675 | 53959 |
| 1740440100 | 35.37 | -0.27 | -0.76 | 35.78 | 35.85 | 35.3 | 30865 |
| 1740180900 | 35.64 | -0.83 | -2.29 | 36.58 | 36.58 | 35.64 | 12861 |
| 1740094500 | 36.4748 | -0.18 | -0.48 | 36.65 | 36.65 | 36.16 | 18298 |
| 1740008100 | 36.65 | 0.06 | 0.16 | 36.67 | 36.69 | 36.4 | 55255 |
| 1739921700 | 36.59 | 0.21 | 0.58 | 36.58 | 36.59 | 36.39 | 13197 |
| 1739576100 | 36.38 | 0.07 | 0.19 | 36.31 | 36.45 | 36.2801 | 38972 |
| 1739489700 | 36.31 | 0.55 | 1.54 | 35.9 | 36.31 | 35.85 | 9613 |
| 1739403300 | 35.76 | 0.02 | 0.06 | 35.37 | 35.77 | 35.3 | 9629 |
| 1739316900 | 35.74 | -0.01 | -0.03 | 35.59 | 35.8 | 35.5835 | 15917 |
| 1739230500 | 35.75 | 0.4 | 1.13 | 35.62 | 35.86 | 35.61 | 5164 |
| 1738971300 | 35.35 | -0.33 | -0.92 | 35.68 | 35.92 | 35.26 | 13931 |
| 1738884900 | 35.68 | 0.14 | 0.39 | 35.5 | 35.74 | 35.5 | 30973 |
| 1738798500 | 35.54 | 0.29 | 0.82 | 35.14 | 35.54 | 35.11 | 23030 |
| 1738712100 | 35.25 | 0.47 | 1.35 | 34.78 | 35.26 | 34.78 | 11355 |
| 1738625700 | 34.78 | -0.41 | -1.17 | 34.49 | 35 | 34.41 | 26531 |
| 1738366500 | 35.19 | -0.01 | -0.03 | 35.6 | 35.7999 | 35.09 | 15892 |
| 1738280100 | 35.2 | 0.08 | 0.23 | 35.29 | 35.3528 | 35.0814 | 11513 |
| 1738193700 | 35.12 | -0.22 | -0.62 | 35.33 | 35.33 | 34.944 | 4938 |
| 1738107300 | 35.34 | 0.7 | 2.02 | 34.73 | 35.3501 | 34.518 | 13006 |
| 1738020900 | 34.64 | -1.34 | -3.72 | 34.53 | 34.98 | 34.48 | 32850 |
| 1737761700 | 35.98 | -0.21 | -0.58 | 36.27 | 36.27 | 35.8667 | 17969 |
| 1737675300 | 36.19 | 0 | 0.00 | 36.19 | 36.19 | 36.19 | 0 |
| 1737588900 | 36.19 | 0.56 | 1.57 | 35.96 | 36.29 | 35.96 | 81597 |
| 1737502500 | 35.63 | 0.26 | 0.74 | 35.6 | 35.66 | 35.28 | 24341 |
| 1737156900 | 35.37 | 0.51 | 1.46 | 35.46 | 35.46 | 35.26 | 15673 |
| 1737070500 | 34.86 | -0.19 | -0.54 | 35.33 | 35.34 | 34.86 | 12978 |
| 1736984100 | 35.05 | 0.78 | 2.28 | 34.84 | 35.14 | 34.81 | 21754 |
| 1736897700 | 34.27 | -0.09 | -0.26 | 34.54 | 34.62 | 34.15 | 11559 |
| 1736811300 | 34.36 | -0.1 | -0.29 | 34.01 | 34.36 | 33.94 | 26541 |
| 1736552100 | 34.46 | -0.67 | -1.91 | 34.82 | 34.82 | 34.26 | 24443 |
| 1736379300 | 35.13 | 0.04 | 0.11 | 35.05 | 35.13 | 35.02 | 7307 |
| 1736292900 | 35.09 | -0.7 | -1.96 | 35.88 | 35.88 | 34.955 | 15338 |
| 1736206500 | 35.79 | 0.43 | 1.22 | 35.76 | 36.02 | 35.63 | 16432 |
| 1735947300 | 35.36 | 0.64 | 1.84 | 34.9 | 35.36 | 34.9 | 6804 |
| 1735860900 | 34.72 | -0.13 | -0.37 | 35.07 | 35.07 | 34.49 | 16878 |
| 1735688100 | 34.85 | -0.32 | -0.91 | 35.28 | 35.28 | 34.8112 | 10854 |
| 1735601700 | 35.17 | -0.45 | -1.26 | 35.14 | 35.3999 | 34.9115 | 15174 |
| 1735342500 | 35.62 | -0.47 | -1.29 | 35.86 | 35.86 | 35.32 | 13865 |
| 1735256100 | 36.085 | -0.05 | -0.12 | 36.13 | 36.16 | 36.01 | 10304 |
| 1735077840 | 36.13 | 0.42 | 1.18 | 35.83 | 36.13 | 35.8 | 8059 |
| 1734996900 | 35.71 | 0.4 | 1.13 | 35.46 | 35.71 | 35.31 | 24387 |
| 1734737700 | 35.31 | 0.3 | 0.86 | 34.75 | 35.67 | 34.692 | 7060 |
| 1734651300 | 35.01 | -0.07 | -0.20 | 35.45 | 35.45 | 34.9727 | 21101 |
| 1734564900 | 35.08 | -1.28 | -3.52 | 36.42 | 36.4536 | 35.0626 | 10430 |
| 1734478500 | 36.36 | -0.16 | -0.44 | 36.33 | 36.43 | 36.2714 | 14743 |
| 1734392100 | 36.52 | 0.41 | 1.14 | 36.23 | 36.6 | 36.2 | 18367 |
| 1734132900 | 36.11 | 0.35 | 0.98 | 36.09 | 36.23 | 35.8699 | 20902 |
| 1734046500 | 35.76 | -0.35 | -0.97 | 35.89 | 35.9 | 35.76 | 34368 |
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
