Premium
NEOS Nasdaq 100 High Income ETF (QQQI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 2.19675262655 | 52.35 | 53.5 | 51.42 | 283257 | 52.28238684 | SP |
| 4 | 1.001 | 1.90670298482 | 52.499 | 53.67 | 51.42 | 304427 | 52.82468663 | SP |
| 12 | 1.93 | 3.74248594144 | 51.57 | 54.2752 | 50.71 | 262663 | 52.71042151 | SP |
| 26 | 1.12 | 2.13822069492 | 52.38 | 54.2752 | 45.65 | 230611 | 51.60199697 | SP |
| 52 | 3.3 | 6.57370517928 | 50.2 | 54.2752 | 45.65 | 178290 | 51.4281082 | SP |
| 156 | 3.3 | 6.57370517928 | 50.2 | 54.2752 | 45.65 | 178290 | 51.4281082 | SP |
| 260 | 3.3 | 6.57370517928 | 50.2 | 54.2752 | 45.65 | 178290 | 51.4281082 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 53.37 | 0.67 | 1.27 | 53.47 | 53.48 | 53.16 | 347789 |
| 1737070500 | 52.7 | -0.26 | -0.49 | 53.17 | 53.2369 | 52.685 | 229778 |
| 1736984100 | 52.96 | 1.04 | 2.00 | 52.61 | 53.05 | 52.5408 | 227948 |
| 1736897700 | 51.92 | -0.06 | -0.12 | 52.34 | 52.3469 | 51.66 | 250514 |
| 1736811300 | 51.98 | -0.14 | -0.27 | 51.59 | 52.01 | 51.42 | 318992 |
| 1736552100 | 52.12 | -0.6 | -1.14 | 52.53 | 52.53 | 51.77 | 402308 |
| 1736379300 | 52.72 | 0.02 | 0.04 | 52.7 | 52.8088 | 52.35 | 224646 |
| 1736292900 | 52.7 | -0.65 | -1.22 | 53.5 | 53.5404 | 52.53 | 286631 |
| 1736206500 | 53.35 | 0.39 | 0.74 | 53.35 | 53.5999 | 53.2015 | 435859 |
| 1735947300 | 52.96 | 0.68 | 1.30 | 52.48 | 53.03 | 52.45 | 278607 |
| 1735860900 | 52.28 | -0.09 | -0.17 | 52.6 | 52.77 | 51.94 | 365092 |
| 1735688100 | 52.37 | -0.34 | -0.65 | 52.81 | 52.88 | 52.28 | 251939 |
| 1735601700 | 52.71 | -0.44 | -0.83 | 52.63 | 52.95 | 52.35 | 486098 |
| 1735342500 | 53.15 | -0.4 | -0.75 | 53.45 | 53.48 | 52.8 | 249437 |
| 1735256100 | 53.55 | -0.02 | -0.04 | 53.54 | 53.6409 | 53.33 | 359155 |
| 1735077840 | 53.57 | -0.1 | -0.19 | 53.22 | 53.57 | 53.15 | 188815 |
| 1734996900 | 53.67 | 0.5 | 0.94 | 53.33 | 53.67 | 53.075 | 392800 |
| 1734737700 | 53.17 | 0.36 | 0.68 | 52.51 | 53.56 | 52.43 | 361741 |
| 1734651300 | 52.81 | -0.13 | -0.25 | 53.23 | 53.3193 | 52.7603 | 566628 |
| 1734564900 | 52.94 | -1.14 | -2.11 | 54.08 | 54.179 | 52.815 | 484444 |
| 1734478500 | 54.08 | -0.14 | -0.26 | 54.25 | 54.25 | 54 | 335981 |
| 1734392100 | 54.22 | 0.32 | 0.59 | 54.09 | 54.2752 | 53.87 | 325649 |
| 1734132900 | 53.9 | 0.23 | 0.43 | 53.9 | 54.039 | 53.68 | 170637 |
| 1734046500 | 53.67 | -0.17 | -0.32 | 53.77 | 53.809 | 53.62 | 224474 |
| 1733960100 | 53.84 | 0.57 | 1.07 | 53.57 | 53.87 | 53.56 | 260008 |
| 1733873700 | 53.27 | -0.08 | -0.15 | 53.45 | 53.56 | 53.19 | 203725 |
| 1733787300 | 53.35 | -0.25 | -0.47 | 53.6 | 53.6 | 53.29 | 195601 |
| 1733528100 | 53.6 | 0.3 | 0.56 | 53.38 | 53.71 | 53.3758 | 164106 |
| 1733441700 | 53.3 | -0.1 | -0.19 | 53.4 | 53.4473 | 53.28 | 273613 |
| 1733355300 | 53.4 | 0.4 | 0.75 | 53.2 | 53.4 | 53.14 | 289985 |
| 1733268900 | 53 | 0.14 | 0.26 | 52.8 | 53 | 52.7 | 225371 |
| 1733182500 | 52.86 | 0.39 | 0.74 | 52.47 | 52.9 | 52.47 | 294664 |
| 1732917840 | 52.47 | 0.31 | 0.59 | 52.18 | 52.47 | 52.1601 | 135013 |
| 1732750500 | 52.16 | -0.19 | -0.36 | 52.3 | 52.33 | 51.95 | 152298 |
| 1732664100 | 52.35 | 0.17 | 0.33 | 52.33 | 52.3798 | 52.1 | 261744 |
| 1732577700 | 52.18 | 0.1 | 0.19 | 52.28 | 52.4099 | 52.02 | 252086 |
| 1732318500 | 52.08 | 0.09 | 0.17 | 52.05 | 52.1099 | 51.894 | 253147 |
| 1732232100 | 51.99 | 0.16 | 0.31 | 51.93 | 52.08 | 51.4701 | 289322 |
| 1732145700 | 51.83 | -0.66 | -1.26 | 51.89 | 51.9 | 51.39 | 415043 |
| 1732059300 | 52.49 | 0.22 | 0.42 | 52.04 | 52.52 | 52.04 | 259616 |
| 1731972900 | 52.27 | 0.25 | 0.48 | 52.22 | 52.43 | 52.0301 | 399647 |
| 1731713700 | 52.02 | -0.8 | -1.51 | 52.54 | 52.56 | 51.86 | 362683 |
| 1731627300 | 52.82 | -0.14 | -0.26 | 53.01 | 53.0499 | 52.78 | 189770 |
| 1731540900 | 52.96 | 0 | 0.00 | 52.99 | 53.11 | 52.8134 | 162835 |
| 1731454500 | 52.96 | -0.02 | -0.04 | 52.98 | 53.05 | 52.76 | 176036 |
| 1731368100 | 52.98 | -0.01 | -0.02 | 53.12 | 53.12 | 52.84 | 296685 |
| 1731108900 | 52.99 | 0.07 | 0.13 | 52.92 | 53.04 | 52.9 | 221581 |
| 1731022500 | 52.92 | 0.52 | 0.99 | 52.66 | 52.9507 | 52.6101 | 219724 |
| 1730936100 | 52.4 | 0.98 | 1.91 | 52.07 | 52.45 | 52.01 | 414894 |
| 1730849700 | 51.42 | 0.48 | 0.94 | 51.02 | 51.4693 | 51.02 | 93756 |
| 1730763300 | 50.94 | -0.04 | -0.08 | 51 | 51.1486 | 50.71 | 170486 |
| 1730500500 | 50.98 | 0.26 | 0.51 | 50.89 | 51.25 | 50.8501 | 163120 |
| 1730414100 | 50.72 | -0.96 | -1.86 | 51.4 | 51.4 | 50.71 | 217623 |
| 1730327700 | 51.68 | -0.22 | -0.42 | 51.88 | 51.9286 | 51.635 | 143464 |
| 1730241300 | 51.9 | 0.31 | 0.60 | 51.66 | 51.95 | 51.4899 | 149333 |
| 1730154900 | 51.59 | 0.05 | 0.10 | 51.85 | 51.85 | 51.5599 | 186580 |
| 1729895700 | 51.54 | 0.21 | 0.41 | 51.57 | 51.87 | 51.4774 | 202594 |
| 1729809300 | 51.33 | 0.33 | 0.65 | 51.3 | 51.38 | 51.1 | 219007 |
| 1729722900 | 51 | -1.19 | -2.28 | 51.45 | 51.46 | 50.74 | 311036 |
| 1729636500 | 52.19 | 0.08 | 0.15 | 51.94 | 52.2587 | 51.88 | 402286 |
| 1729550100 | 52.11 | 0.04 | 0.08 | 52 | 52.1799 | 51.8101 | 352721 |
| 1729290900 | 52.07 | 0.28 | 0.54 | 52.08 | 52.1165 | 51.963 | 248479 |
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
