Premium
Invesco NASDAQ Next Gen 100 ETF (QQQJ)
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 | 0.74 | 1.64884135472 | 44.88 | 46.17 | 44.38 | 159715 | 45.37971731 | SP |
| 4 | 1.46 | 3.30615942029 | 44.16 | 46.17 | 42.24 | 146135 | 44.4377343 | SP |
| 12 | 7.38 | 19.2991631799 | 38.24 | 46.17 | 38.24 | 148331 | 42.60423966 | SP |
| 26 | 7.62 | 20.0526315789 | 38 | 46.17 | 34.465 | 182995 | 39.77464992 | SP |
| 52 | 13.3 | 41.150990099 | 32.32 | 46.17 | 31.865 | 151428 | 38.19033304 | SP |
| 156 | 19.87 | 77.1650485437 | 25.75 | 46.17 | 22.66 | 122580 | 32.23608518 | SP |
| 260 | 11.19 | 32.5007261109 | 34.43 | 46.17 | 21.145 | 172645 | 30.14532152 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 45.42 | -0.09 | -0.20 | 45.76 | 46.17 | 45.03 | 168599 |
| 1782945300 | 45.51 | 0.07 | 0.15 | 45.4 | 45.8459 | 45.2 | 182692 |
| 1782858900 | 45.44 | 0.36 | 0.80 | 45.08 | 45.5 | 44.98 | 154433 |
| 1782772500 | 45.08 | 0.6 | 1.36 | 44.88 | 45.09 | 44.38 | 133135 |
| 1782513300 | 44.4754 | -0.07 | -0.17 | 44.13 | 44.695 | 44.06 | 122178 |
| 1782426900 | 44.55 | 0.04 | 0.09 | 44.89 | 45.08 | 44.33 | 144575 |
| 1782340500 | 44.51 | 0.35 | 0.79 | 44.36 | 44.845 | 44.21 | 98566 |
| 1782254100 | 44.16 | -0.51 | -1.14 | 43.91 | 44.5 | 43.8501 | 116910 |
| 1782167700 | 44.67 | 0.07 | 0.16 | 44.76 | 45 | 44.52 | 131176 |
| 1781822100 | 44.6 | 0.61 | 1.39 | 44.63 | 44.68 | 44.11 | 131684 |
| 1781735700 | 43.99 | -0.3 | -0.68 | 44.6 | 44.92 | 43.93 | 90053 |
| 1781649300 | 44.29 | -0.47 | -1.05 | 44.75 | 45 | 44.29 | 132649 |
| 1781562900 | 44.76 | 0.58 | 1.31 | 44.83 | 44.99 | 44.575 | 111720 |
| 1781303700 | 44.18 | -0.01 | -0.02 | 44.5 | 44.5 | 43.86 | 211355 |
| 1781217300 | 44.19 | 1.43 | 3.34 | 42.99 | 44.23 | 42.87 | 210080 |
| 1781130900 | 42.76 | -0.97 | -2.22 | 43.34 | 44.098 | 42.74 | 177832 |
| 1781044500 | 43.73 | -0.01 | -0.02 | 44.2 | 44.64 | 42.24 | 207887 |
| 1780958100 | 43.74 | 0.04 | 0.09 | 44.16 | 44.29 | 43.69 | 104913 |
| 1780698900 | 43.7 | -1.86 | -4.08 | 44.94 | 44.94 | 43.43 | 215300 |
| 1780612500 | 45.56 | 0.22 | 0.49 | 45.1 | 45.7102 | 44.905 | 74554 |
| 1780526100 | 45.34 | -0.31 | -0.68 | 45.57 | 45.57 | 44.8101 | 128322 |
| 1780439700 | 45.65 | 0.15 | 0.33 | 45.52 | 45.73 | 45.39 | 141105 |
| 1780353300 | 45.5 | 0.44 | 0.98 | 44.96 | 45.6323 | 44.705 | 199998 |
| 1780094100 | 45.06 | 0.38 | 0.85 | 44.99 | 45.099 | 44.55 | 212562 |
| 1780007700 | 44.68 | 0.81 | 1.85 | 44.15 | 44.768 | 43.89 | 131708 |
| 1779921300 | 43.87 | 0 | 0.00 | 44.01 | 44.01 | 43.55 | 126908 |
| 1779834900 | 43.87 | 0.66 | 1.53 | 43.86 | 43.93 | 43.47 | 140194 |
| 1779489300 | 43.21 | 0.58 | 1.36 | 42.91 | 43.3 | 42.91 | 127366 |
| 1779402900 | 42.63 | 0.57 | 1.36 | 42.03 | 42.665987 | 41.855 | 136007 |
| 1779316500 | 42.06 | 1.18 | 2.88 | 41.18 | 42.06 | 40.9695 | 104399 |
| 1779230100 | 40.8825 | -0.19 | -0.46 | 40.78 | 41.119 | 40.525 | 95488 |
| 1779143700 | 41.07 | -0.33 | -0.80 | 41.52 | 41.52 | 40.69 | 123678 |
| 1778884500 | 41.4 | -0.73 | -1.73 | 41.42 | 41.65 | 41.2201 | 119763 |
| 1778798100 | 42.13 | 0.11 | 0.26 | 42.1 | 42.32 | 41.74 | 97603 |
| 1778711700 | 42.02 | 0.44 | 1.06 | 42 | 42.2 | 41.53 | 111955 |
| 1778625300 | 41.58 | -0.46 | -1.09 | 41.78 | 41.7818 | 40.9 | 127381 |
| 1778538900 | 42.04 | 0.36 | 0.86 | 41.68 | 42.1899 | 41.68 | 101187 |
| 1778279700 | 41.68 | 0.14 | 0.34 | 41.81 | 41.81 | 41.3301 | 102746 |
| 1778193300 | 41.54 | -0.59 | -1.40 | 42.23 | 42.23 | 41.26 | 134046 |
| 1778106900 | 42.13 | 1 | 2.43 | 41.87 | 42.13 | 41.42 | 155848 |
| 1778020500 | 41.13 | 0.43 | 1.06 | 40.84 | 41.175 | 40.685 | 130493 |
| 1777934100 | 40.7 | 0.3 | 0.74 | 40.61 | 40.965 | 40.435 | 138937 |
| 1777674900 | 40.4 | 0.18 | 0.45 | 40.34 | 40.6 | 40.245 | 253331 |
| 1777588500 | 40.22 | 0.69 | 1.75 | 39.8 | 40.2699 | 39.65 | 89626 |
| 1777502100 | 39.53 | 0.07 | 0.18 | 39.33 | 39.53 | 39.21 | 155595 |
| 1777415700 | 39.46 | -0.69 | -1.72 | 39.81 | 39.985 | 39.29 | 171500 |
| 1777329300 | 40.15 | -0.31 | -0.77 | 40.29 | 40.335 | 40 | 154945 |
| 1777070100 | 40.46 | 0.02 | 0.05 | 40.63 | 40.63 | 40.15 | 121161 |
| 1776983700 | 40.44 | -0.55 | -1.34 | 40.65 | 40.77 | 39.87 | 150776 |
| 1776897300 | 40.99 | 0.11 | 0.27 | 41.33 | 41.33 | 40.78 | 85834 |
| 1776810900 | 40.88 | -0.28 | -0.68 | 41.31 | 41.55 | 40.775 | 214763 |
| 1776724500 | 41.16 | 0.19 | 0.46 | 40.8 | 41.22 | 40.79 | 116133 |
| 1776465300 | 40.97 | 0.64 | 1.59 | 40.86 | 41.02 | 40.7 | 231244 |
| 1776378900 | 40.33 | 0.34 | 0.85 | 40.17 | 40.41 | 39.945 | 169382 |
| 1776292500 | 39.99 | 0.09 | 0.23 | 40.02 | 40.14 | 39.64 | 180021 |
| 1776206100 | 39.9 | 0.46 | 1.17 | 39.85 | 39.95 | 39.5598 | 398178 |
| 1776119700 | 39.44 | 1.21 | 3.17 | 38.24 | 39.44 | 38.24 | 151942 |
| 1775860500 | 38.23 | -0.04 | -0.10 | 38.54 | 38.54 | 38.145 | 190380 |
| 1775774100 | 38.27 | -0.06 | -0.16 | 38.25 | 38.435 | 38.02 | 188050 |
| 1775687700 | 38.33 | 1.27 | 3.43 | 38.69 | 38.71 | 38 | 139618 |
| 1775601300 | 37.06 | -0.06 | -0.16 | 36.9 | 37.2 | 36.615 | 121297 |
| 1775514900 | 37.12 | 0.05 | 0.13 | 37.17 | 37.335 | 36.99 | 97423 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
