Premium
NEOS Nasdaq 100 High Income ETF (QQQI)
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 | 0.58 | 1.08027565655 | 53.69 | 54.8 | 53.5727 | 431822 | 54.27111814 | SP |
| 4 | 0.66 | 1.23111359821 | 53.61 | 54.8 | 51.87 | 392991 | 53.34027368 | SP |
| 12 | 2.0799 | 3.98523857973 | 52.1901 | 54.8 | 51.42 | 336346 | 53.2077792 | SP |
| 26 | 2.72 | 5.27643064985 | 51.55 | 54.8 | 48.19 | 263891 | 52.39441057 | SP |
| 52 | 3.95 | 7.84976152623 | 50.32 | 54.8 | 45.65 | 206567 | 51.75895839 | SP |
| 156 | 4.07 | 8.10756972112 | 50.2 | 54.8 | 45.65 | 196809 | 51.75094325 | SP |
| 260 | 4.07 | 8.10756972112 | 50.2 | 54.8 | 45.65 | 196809 | 51.75094325 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 54.4 | 0.08 | 0.15 | 54.3 | 54.47 | 54.1501 | 474701 |
| 1739921700 | 54.32 | 0.1 | 0.18 | 54.42 | 54.42 | 54.12 | 583957 |
| 1739576100 | 54.22 | 0.16 | 0.30 | 54.11 | 54.25 | 54.035 | 321464 |
| 1739489700 | 54.06 | 0.53 | 0.99 | 53.69 | 54.06 | 53.5727 | 347164 |
| 1739403300 | 53.53 | 0.06 | 0.11 | 53.0201 | 53.56 | 53.0201 | 334098 |
| 1739316900 | 53.47 | -0.09 | -0.17 | 53.35 | 53.5905 | 53.3101 | 320491 |
| 1739230500 | 53.56 | 0.5 | 0.94 | 53.47 | 53.61 | 53.3201 | 467104 |
| 1738971300 | 53.06 | -0.47 | -0.88 | 53.6783 | 53.72 | 52.98 | 436476 |
| 1738884900 | 53.53 | 0.24 | 0.45 | 53.39 | 53.53 | 53.23 | 348618 |
| 1738798500 | 53.29 | 0.18 | 0.34 | 52.97 | 53.29 | 52.82 | 427022 |
| 1738712100 | 53.11 | 0.53 | 1.01 | 52.72 | 53.1297 | 52.65 | 441453 |
| 1738625700 | 52.58 | -0.34 | -0.64 | 52.15 | 52.7976 | 51.9663 | 325695 |
| 1738366500 | 52.92 | -0.03 | -0.06 | 53.26 | 53.5297 | 52.79 | 269876 |
| 1738280100 | 52.95 | 0.2 | 0.38 | 52.9 | 53.1499 | 52.5912 | 289515 |
| 1738193700 | 52.75 | -0.08 | -0.15 | 52.95 | 52.95 | 52.42 | 225488 |
| 1738107300 | 52.83 | 0.65 | 1.25 | 52.39 | 52.9099 | 52.01 | 443518 |
| 1738020900 | 52.18 | -1.17 | -2.19 | 52 | 52.5 | 51.87 | 694503 |
| 1737761700 | 53.35 | -0.1 | -0.19 | 53.61 | 53.61 | 53.23 | 322702 |
| 1737675300 | 53.45 | 0 | 0.00 | 53.45 | 53.45 | 53.45 | 0 |
| 1737588900 | 53.45 | -0.17 | -0.32 | 53.34 | 53.55 | 53.3202 | 489348 |
| 1737502500 | 53.62 | 0.25 | 0.47 | 53.58 | 53.7 | 53.25 | 722007 |
| 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 | 52.35 | 52.4469 | 51.77 | 389052 |
| 1736379300 | 52.72 | 0.02 | 0.04 | 52.6299 | 52.8088 | 52.35 | 214227 |
| 1736292900 | 52.7 | -0.65 | -1.22 | 53.5077 | 53.5077 | 52.53 | 273032 |
| 1736206500 | 53.35 | 0.39 | 0.74 | 53.36 | 53.5999 | 53.2015 | 410846 |
| 1735947300 | 52.96 | 0.68 | 1.30 | 52.6499 | 53.03 | 52.45 | 261516 |
| 1735860900 | 52.28 | -0.09 | -0.17 | 52.59 | 52.77 | 51.94 | 347077 |
| 1735688100 | 52.37 | -0.34 | -0.65 | 52.81 | 52.88 | 52.28 | 251939 |
| 1735601700 | 52.71 | -0.44 | -0.83 | 52.591 | 52.95 | 52.35 | 471308 |
| 1735342500 | 53.15 | -0.4 | -0.75 | 53.45 | 53.45 | 52.8 | 245314 |
| 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 | 391750 |
| 1734737700 | 53.17 | 0.36 | 0.68 | 52.499 | 53.56 | 52.45 | 343988 |
| 1734651300 | 52.81 | -0.13 | -0.25 | 53.25 | 53.3193 | 52.7603 | 558826 |
| 1734564900 | 52.94 | -1.14 | -2.11 | 54.08 | 54.179 | 52.815 | 466417 |
| 1734478500 | 54.08 | -0.14 | -0.26 | 54.25 | 54.25 | 54 | 329202 |
| 1734392100 | 54.22 | 0.32 | 0.59 | 54.09 | 54.2752 | 53.87 | 317200 |
| 1734132900 | 53.9 | 0.23 | 0.43 | 53.895 | 54.039 | 53.68 | 164105 |
| 1734046500 | 53.67 | -0.17 | -0.32 | 53.6915 | 53.809 | 53.62 | 213793 |
| 1733960100 | 53.84 | 0.57 | 1.07 | 53.56 | 53.87 | 53.56 | 253462 |
| 1733873700 | 53.27 | -0.08 | -0.15 | 53.45 | 53.56 | 53.19 | 190820 |
| 1733787300 | 53.35 | -0.25 | -0.47 | 53.5315 | 53.59 | 53.29 | 184793 |
| 1733528100 | 53.6 | 0.3 | 0.56 | 53.38 | 53.71 | 53.3758 | 160430 |
| 1733441700 | 53.3 | -0.1 | -0.19 | 53.4 | 53.44 | 53.28 | 272417 |
| 1733355300 | 53.4 | 0.4 | 0.75 | 53.1438 | 53.4 | 53.1438 | 274711 |
| 1733268900 | 53 | 0.14 | 0.26 | 52.7 | 53 | 52.7 | 212469 |
| 1733182500 | 52.86 | 0.39 | 0.74 | 52.47 | 52.9 | 52.47 | 291518 |
| 1732917840 | 52.47 | 0.31 | 0.59 | 52.1901 | 52.47 | 52.17 | 127929 |
| 1732750500 | 52.16 | -0.19 | -0.36 | 52.3 | 52.3 | 51.95 | 152059 |
| 1732664100 | 52.35 | 0.17 | 0.33 | 52.28 | 52.3798 | 52.1 | 255236 |
| 1732577700 | 52.18 | 0.1 | 0.19 | 52.26 | 52.4099 | 52.02 | 241923 |
| 1732318500 | 52.08 | 0.09 | 0.17 | 52.05 | 52.1099 | 51.894 | 243078 |
| 1732232100 | 51.99 | 0.16 | 0.31 | 51.93 | 52.08 | 51.4701 | 285772 |
| 1732145700 | 51.83 | -0.66 | -1.26 | 51.89 | 51.89 | 51.39 | 396522 |
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
