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 | -0.19 | -0.538548752834 | 35.28 | 36.02 | 34.49 | 12742 | 35.17808782 | SP |
| 4 | -0.61 | -1.70868347339 | 35.7 | 36.6 | 34.49 | 16462 | 35.64316208 | SP |
| 12 | 0.83 | 2.42265032107 | 34.26 | 36.6 | 33.14 | 12691 | 35.01980091 | SP |
| 26 | 0.84 | 2.45255474453 | 34.25 | 36.6 | 29.06 | 14157 | 33.59917768 | SP |
| 52 | 8.09 | 29.962962963 | 27 | 36.6 | 27 | 12526 | 32.22815538 | SP |
| 156 | 9.4 | 36.5901128844 | 25.69 | 36.6 | 17 | 8772 | 27.2948959 | SP |
| 260 | 9.83 | 38.9152810768 | 25.26 | 36.6 | 17 | 9142 | 27.19394464 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 35.09 | -0.7 | -1.96 | 35.785 | 35.8136 | 34.955 | 14833 |
| 1736206500 | 35.79 | 0.43 | 1.22 | 35.76 | 36.02 | 35.63 | 16421 |
| 1735947300 | 35.36 | 0.64 | 1.84 | 35.14 | 35.36 | 35 | 6534 |
| 1735860900 | 34.72 | -0.13 | -0.37 | 34.94 | 35.02 | 34.49 | 15067 |
| 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 | 15150 |
| 1735342500 | 35.62 | -0.47 | -1.29 | 35.67 | 35.67 | 35.32 | 10036 |
| 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 | 24254 |
| 1734737700 | 35.31 | 0.3 | 0.86 | 34.692 | 35.67 | 34.692 | 6608 |
| 1734651300 | 35.01 | -0.07 | -0.20 | 35.43 | 35.43 | 34.9727 | 19491 |
| 1734564900 | 35.08 | -1.28 | -3.52 | 36.42 | 36.4536 | 35.0626 | 10172 |
| 1734478500 | 36.36 | -0.16 | -0.44 | 36.35 | 36.43 | 36.2714 | 14570 |
| 1734392100 | 36.52 | 0.41 | 1.14 | 36.28 | 36.6 | 36.2 | 18057 |
| 1734132900 | 36.11 | 0.35 | 0.98 | 36.1551 | 36.23 | 35.8699 | 17424 |
| 1734046500 | 35.76 | -0.35 | -0.97 | 35.8307 | 35.9 | 35.76 | 33490 |
| 1733960100 | 36.11 | 0.7 | 1.98 | 35.779 | 36.14 | 35.7517 | 18699 |
| 1733873700 | 35.41 | -0.24 | -0.67 | 35.7 | 35.7 | 35.39 | 27609 |
| 1733787300 | 35.65 | -0.22 | -0.61 | 35.87 | 35.87 | 35.57 | 25340 |
| 1733528100 | 35.87 | 0.25 | 0.70 | 35.713773 | 35.9 | 35.713773 | 28733 |
| 1733441700 | 35.62 | -0.13 | -0.36 | 35.81 | 35.81 | 35.62 | 7179 |
| 1733355300 | 35.75 | 0.43 | 1.22 | 35.564 | 35.79 | 35.5 | 14823 |
| 1733268900 | 35.32 | 0.15 | 0.43 | 35.16 | 35.32 | 35.145 | 8748 |
| 1733182500 | 35.17 | 0.33 | 0.95 | 34.92 | 35.25 | 34.9042 | 10261 |
| 1732917840 | 34.84 | 0.34 | 1.00 | 34.7725 | 34.84 | 34.7725 | 2606 |
| 1732750500 | 34.4953 | -0.33 | -0.96 | 34.7 | 34.7 | 34.29 | 4840 |
| 1732664100 | 34.83 | 0.22 | 0.64 | 34.82 | 34.83 | 34.71 | 9457 |
| 1732577700 | 34.61 | -0.05 | -0.14 | 34.8228 | 34.97 | 34.5905 | 4202 |
| 1732318500 | 34.66 | 0.01 | 0.03 | 34.6479 | 34.71 | 34.49 | 5731 |
| 1732232100 | 34.65 | 0.25 | 0.73 | 34.39 | 34.69 | 34.1066 | 8547 |
| 1732145700 | 34.3978 | -0.08 | -0.24 | 34.25 | 34.41 | 34.0957 | 8233 |
| 1732059300 | 34.48 | 0.31 | 0.91 | 34.1 | 34.48 | 34.1 | 14074 |
| 1731972900 | 34.17 | 0.2 | 0.59 | 34.05 | 34.33 | 34.01 | 9636 |
| 1731713700 | 33.97 | -0.92 | -2.64 | 34.49 | 34.49 | 33.9 | 7080 |
| 1731627300 | 34.89 | -0.12 | -0.34 | 35.11 | 35.11 | 34.89 | 3856 |
| 1731540900 | 35.01 | -0.12 | -0.34 | 35.07 | 35.25 | 34.995 | 11599 |
| 1731454500 | 35.13 | 0.03 | 0.09 | 35.14 | 35.1594 | 34.9514 | 13020 |
| 1731368100 | 35.1 | -0.08 | -0.23 | 35.25 | 35.3 | 34.9997 | 11899 |
| 1731108900 | 35.18 | -0.07 | -0.20 | 35.24 | 35.2597 | 35.165 | 9982 |
| 1731022500 | 35.25 | 0.6 | 1.72 | 34.99 | 35.25 | 34.971 | 32862 |
| 1730936100 | 34.6545 | 0.95 | 2.83 | 34.3 | 34.6597 | 34.2975 | 2427 |
| 1730849700 | 33.7 | 0.38 | 1.14 | 33.7 | 33.77 | 33.6017 | 3402 |
| 1730763300 | 33.32 | 0 | 0.00 | 33.33 | 33.5069 | 33.17 | 4169 |
| 1730500500 | 33.32 | 0.18 | 0.54 | 33.229999 | 33.549999 | 33.229999 | 20698 |
| 1730414100 | 33.14 | -0.85 | -2.50 | 33.73 | 33.73 | 33.14 | 23545 |
| 1730327700 | 33.99 | -0.38 | -1.11 | 34.18 | 34.28 | 33.99 | 12169 |
| 1730241300 | 34.37 | 0.35 | 1.03 | 34.03 | 34.43 | 33.9906 | 4655 |
| 1730154900 | 34.02 | 0.05 | 0.15 | 34.24 | 34.24 | 34 | 5903 |
| 1729895700 | 33.97 | 0.21 | 0.62 | 33.94 | 34.33 | 33.94 | 22274 |
| 1729809300 | 33.76 | 0.17 | 0.51 | 33.82 | 33.83 | 33.59 | 4627 |
| 1729722900 | 33.59 | -0.54 | -1.58 | 33.98 | 33.98 | 33.47 | 14800 |
| 1729636500 | 34.13 | 0.09 | 0.26 | 33.9 | 34.14 | 33.9 | 5336 |
| 1729550100 | 34.04 | 0.08 | 0.25 | 33.86 | 34.04 | 33.86 | 5001 |
| 1729290900 | 33.9556 | 0.24 | 0.70 | 33.96 | 33.9893 | 33.91 | 9543 |
| 1729204500 | 33.7198 | 0.03 | 0.09 | 34.09 | 34.09 | 33.7198 | 4825 |
| 1729118100 | 33.69 | 0.03 | 0.09 | 33.72 | 33.72 | 33.45 | 2742 |
| 1729031700 | 33.66 | -0.49 | -1.43 | 34.26 | 34.3 | 33.5999 | 9023 |
| 1728945300 | 34.15 | 0.27 | 0.80 | 34 | 34.22 | 34 | 19505 |
| 1728686100 | 33.88 | 0.03 | 0.09 | 33.78 | 33.89 | 33.7399 | 10627 |
| 1728599700 | 33.85 | 0.04 | 0.12 | 33.69 | 33.85 | 33.69 | 9195 |
| 1728513300 | 33.81 | 0.24 | 0.71 | 33.53 | 33.86 | 33.5 | 13358 |
| 1728426900 | 33.57 | 0.57 | 1.73 | 33.2 | 33.57 | 33.18 | 4541 |
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
