Premium
Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.53354632588 | 31.3 | 31.8595 | 30.76 | 78908 | 31.33938949 | SP |
| 4 | 0.97 | 3.14832846478 | 30.81 | 31.98 | 30.69 | 116852 | 31.3576981 | SP |
| 12 | 1.68 | 5.58139534884 | 30.1 | 32.9549 | 29.46 | 97040 | 31.44270794 | SP |
| 26 | 2.75 | 9.47295900792 | 29.03 | 32.9549 | 26.23 | 97699 | 29.9535369 | SP |
| 52 | 6 | 23.2738557021 | 25.78 | 32.9549 | 25.605 | 108954 | 28.74874384 | SP |
| 156 | 1.2 | 3.92413342054 | 30.58 | 32.9549 | 21.145 | 166702 | 26.4892446 | SP |
| 260 | 4.67 | 17.2261158244 | 27.11 | 36.244 | 21.145 | 271794 | 29.73254741 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 31.78 | 0.07 | 0.22 | 32 | 32 | 31.78 | 79946 |
| 1737070500 | 31.71 | 0.17 | 0.54 | 31.62 | 31.8102 | 31.51 | 59072 |
| 1736984100 | 31.54 | 0.31 | 0.99 | 31.75 | 31.8595 | 31.52 | 65991 |
| 1736897700 | 31.23 | 0.01 | 0.03 | 31.42 | 31.52 | 31.1 | 52648 |
| 1736811300 | 31.22 | 0.03 | 0.10 | 30.89 | 31.22 | 30.76 | 100669 |
| 1736552100 | 31.19 | -0.4 | -1.27 | 31.26 | 31.35 | 31.075 | 103939 |
| 1736379300 | 31.59 | 0.02 | 0.06 | 31.4299 | 31.64 | 31.29 | 74394 |
| 1736292900 | 31.57 | -0.11 | -0.35 | 31.9 | 31.98 | 31.4301 | 194759 |
| 1736206500 | 31.68 | 0.32 | 1.02 | 31.69 | 31.8965 | 31.62 | 176999 |
| 1735947300 | 31.36 | 0.45 | 1.46 | 31.06 | 31.4 | 30.98 | 300852 |
| 1735860900 | 30.91 | 0.03 | 0.10 | 31.08 | 31.244 | 30.77 | 130499 |
| 1735688100 | 30.88 | -0.03 | -0.10 | 31.08 | 31.15 | 30.8 | 79441 |
| 1735601700 | 30.91 | -0.41 | -1.31 | 30.98 | 31.06 | 30.69 | 106225 |
| 1735342500 | 31.32 | -0.38 | -1.20 | 31.51 | 31.55 | 31.1339 | 69837 |
| 1735256100 | 31.7 | 0.06 | 0.19 | 31.5 | 31.715 | 31.49 | 69857 |
| 1735077840 | 31.64 | 0.25 | 0.80 | 31.44 | 31.64 | 31.32 | 32808 |
| 1734996900 | 31.39 | 0.03 | 0.10 | 31.34 | 31.39 | 31.09 | 86944 |
| 1734737700 | 31.36 | 0.43 | 1.39 | 30.8 | 31.57 | 30.8 | 243937 |
| 1734651300 | 30.93 | -0.08 | -0.26 | 31.21 | 31.3452 | 30.89 | 121351 |
| 1734564900 | 31.01 | -1.04 | -3.24 | 32.11 | 32.159999 | 30.93 | 131205 |
| 1734478500 | 32.049999 | -0.05 | -0.16 | 32 | 32.17 | 31.99 | 80337 |
| 1734392100 | 32.1 | 0 | 0.00 | 32.009099 | 32.28 | 31.9601 | 128575 |
| 1734132900 | 32.1 | -0.21 | -0.65 | 32.299999 | 32.308 | 32.0171 | 67296 |
| 1734046500 | 32.31 | -0.16 | -0.49 | 32.409999 | 32.502699 | 32.31 | 46281 |
| 1733960100 | 32.47 | 0.15 | 0.46 | 32.42 | 32.549999 | 32.3619 | 74748 |
| 1733873700 | 32.32 | -0.32 | -0.98 | 32.52 | 32.52 | 32.2421 | 151436 |
| 1733787300 | 32.64 | 0.09 | 0.28 | 32.77 | 32.9549 | 32.64 | 111014 |
| 1733528100 | 32.549999 | 0.18 | 0.56 | 32.56 | 32.75 | 32.5201 | 113560 |
| 1733441700 | 32.369999 | -0.14 | -0.43 | 32.52 | 32.595 | 32.34 | 56138 |
| 1733355300 | 32.509999 | 0.3 | 0.93 | 32.34 | 32.52 | 32.3016 | 107678 |
| 1733268900 | 32.21 | -0.06 | -0.19 | 32.126984 | 32.2676 | 32.1 | 54392 |
| 1733182500 | 32.27 | 0.15 | 0.47 | 32.119999 | 32.284999 | 32.06 | 167213 |
| 1732917840 | 32.119999 | 0.1 | 0.31 | 32.124 | 32.2 | 32.0927 | 21524 |
| 1732750500 | 32.02 | 0.03 | 0.09 | 32.07 | 32.189999 | 31.8604 | 38696 |
| 1732664100 | 31.99 | -0.11 | -0.34 | 32.08 | 32.08 | 31.86 | 44093 |
| 1732577700 | 32.1 | 0.56 | 1.78 | 31.86 | 32.229999 | 31.86 | 246792 |
| 1732318500 | 31.54 | 0.17 | 0.54 | 31.44 | 31.5977 | 31.42 | 46602 |
| 1732232100 | 31.37 | 0.44 | 1.42 | 30.9664 | 31.4281 | 30.9664 | 130508 |
| 1732145700 | 30.93 | 0.26 | 0.85 | 30.7 | 30.93 | 30.59 | 52602 |
| 1732059300 | 30.67 | 0.07 | 0.23 | 30.39 | 30.71 | 30.3331 | 63724 |
| 1731972900 | 30.6 | 0.12 | 0.39 | 30.5 | 30.67 | 30.46 | 53334 |
| 1731713700 | 30.48 | -0.48 | -1.55 | 30.82 | 30.82 | 30.42 | 52891 |
| 1731627300 | 30.96 | -0.39 | -1.24 | 31.3398 | 31.34 | 30.9543 | 49470 |
| 1731540900 | 31.35 | -0.18 | -0.57 | 31.48 | 31.56 | 31.2743 | 63528 |
| 1731454500 | 31.53 | -0.29 | -0.91 | 31.63 | 31.68 | 31.41 | 79759 |
| 1731368100 | 31.82 | 0.07 | 0.22 | 31.75 | 31.83 | 31.5348 | 112990 |
| 1731108900 | 31.75 | 0.42 | 1.34 | 31.4399 | 31.766 | 31.4 | 77072 |
| 1731022500 | 31.33 | 0.62 | 2.02 | 31.19 | 31.42 | 31.19 | 191574 |
| 1730936100 | 30.71 | 0.63 | 2.09 | 30.625 | 30.715 | 30.41 | 179952 |
| 1730849700 | 30.08 | 0.41 | 1.38 | 29.69 | 30.08 | 29.69 | 52566 |
| 1730763300 | 29.67 | 0 | 0.00 | 29.67 | 29.9199 | 29.61 | 104817 |
| 1730500500 | 29.67 | 0.21 | 0.71 | 29.6 | 29.8269 | 29.6 | 42185 |
| 1730414100 | 29.46 | -0.64 | -2.13 | 29.85 | 29.87 | 29.46 | 62924 |
| 1730327700 | 30.1 | -0.15 | -0.50 | 30.065 | 30.32 | 30.065 | 39767 |
| 1730241300 | 30.25 | 0.04 | 0.13 | 30.1101 | 30.32 | 30.1101 | 34223 |
| 1730154900 | 30.21 | 0.29 | 0.97 | 30.09 | 30.275 | 30.09 | 54957 |
| 1729895700 | 29.92 | 0.03 | 0.10 | 30.1 | 30.2 | 29.89 | 45505 |
| 1729809300 | 29.89 | -0.12 | -0.40 | 30.04 | 30.09 | 29.869315 | 31494 |
| 1729722900 | 30.01 | -0.32 | -1.06 | 30.19 | 30.254 | 29.84 | 94719 |
| 1729636500 | 30.33 | -0.1 | -0.33 | 30.28 | 30.39 | 30.25 | 127863 |
| 1729550100 | 30.43 | -0.18 | -0.59 | 30.52 | 30.5901 | 30.265 | 62619 |
| 1729290900 | 30.61 | 0.15 | 0.49 | 30.64 | 30.65 | 30.54 | 71398 |
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
