Premium
Invesco NASDAQ 100 ETF (QQQM)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.43 | 0.663142274161 | 215.64 | 218.82 | 210.42 | 2505448 | 215.13311677 | SP |
| 4 | 6.47 | 3.07217473884 | 210.6 | 219.77 | 205.7384 | 2377221 | 213.65736977 | SP |
| 12 | 6.37 | 3.02325581395 | 210.7 | 221.92 | 203.54 | 2043774 | 212.96091206 | SP |
| 26 | 37.13 | 20.6346559964 | 179.94 | 221.92 | 178.7601 | 1949761 | 204.25769923 | SP |
| 52 | 40.25 | 22.7632620744 | 176.82 | 221.92 | 169.96 | 1869715 | 195.26247443 | SP |
| 156 | 69.54 | 47.1361756931 | 147.53 | 221.92 | 104.62 | 1364042 | 164.22387125 | SP |
| 260 | 189.19 | 678.586800574 | 27.88 | 221.92 | 27.88 | 1041428 | 162.85761559 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 216.9 | 0.95 | 0.44 | 214.84 | 216.965 | 214.395 | 1892345 |
| 1738712100 | 215.95 | 2.64 | 1.24 | 213.52 | 216.195 | 213.36 | 1610374 |
| 1738625700 | 213.31 | -1.68 | -0.78 | 211.42 | 214.415 | 210.42 | 2440575 |
| 1738366500 | 214.99 | -0.35 | -0.16 | 216.92 | 218.82 | 214.59 | 4490557 |
| 1738280100 | 215.34 | 0.9 | 0.42 | 215.64 | 216.58 | 213.38 | 2093389 |
| 1738193700 | 214.44 | -0.37 | -0.17 | 215.12 | 215.13 | 212.8 | 2330770 |
| 1738107300 | 214.81 | 3.1 | 1.46 | 212.13 | 215.32 | 210.7 | 2652282 |
| 1738020900 | 211.71 | -6.34 | -2.91 | 210.4 | 213.25 | 210.04 | 5155588 |
| 1737761700 | 218.05 | -0.78 | -0.36 | 219.43 | 219.77 | 217.45 | 1841291 |
| 1737675300 | 218.83 | 0 | 0.00 | 218.83 | 218.83 | 218.83 | 0 |
| 1737588900 | 218.83 | 2.73 | 1.26 | 218.01 | 219.76 | 218.01 | 2087370 |
| 1737502500 | 216.1 | 1.32 | 0.61 | 215.97 | 216.5386 | 214.125 | 2042790 |
| 1737156900 | 214.78 | 3.56 | 1.69 | 215.21 | 215.4904 | 213.64 | 1775389 |
| 1737070500 | 211.22 | -1.44 | -0.68 | 213.68 | 213.7 | 211.2 | 1765272 |
| 1736984100 | 212.66 | 4.71 | 2.26 | 211.2 | 213.19 | 210.66 | 1960887 |
| 1736897700 | 207.95 | -0.19 | -0.09 | 209.46 | 210 | 206.52 | 1649363 |
| 1736811300 | 208.14 | -0.71 | -0.34 | 206.34 | 208.31 | 205.7384 | 1821077 |
| 1736552100 | 208.85 | -3.32 | -1.56 | 210.6 | 210.6 | 207.5 | 2803444 |
| 1736379300 | 212.17 | 0.08 | 0.04 | 212.05 | 212.777 | 210.26 | 1989725 |
| 1736292900 | 212.09 | -3.84 | -1.78 | 216.45 | 216.5001 | 211.32 | 2782447 |
| 1736206500 | 215.93 | 2.47 | 1.16 | 215.7 | 217.323 | 214.92 | 2173356 |
| 1735947300 | 213.46 | 3.41 | 1.62 | 211.33 | 213.9284 | 211 | 2626099 |
| 1735860900 | 210.05 | -0.4 | -0.19 | 211.75 | 212.675 | 208.1995 | 3223366 |
| 1735688100 | 210.45 | -1.81 | -0.85 | 212.8 | 213.1 | 210.08 | 2355120 |
| 1735601700 | 212.26 | -2.89 | -1.34 | 212.22 | 213.77 | 210.78 | 3510131 |
| 1735342500 | 215.15 | -2.89 | -1.33 | 216.55 | 216.7299 | 213.2 | 1695494 |
| 1735256100 | 218.04 | -0.17 | -0.08 | 217.5 | 218.7 | 216.74 | 970447 |
| 1735077840 | 218.21 | 2.93 | 1.36 | 216.07 | 218.22 | 215.85 | 2025864 |
| 1734996900 | 215.28 | 1.74 | 0.81 | 213.86 | 215.4 | 212.49 | 1814478 |
| 1734737700 | 213.54 | 1.92 | 0.91 | 210.12 | 216.02 | 209.7 | 3052142 |
| 1734651300 | 211.62 | -1.02 | -0.48 | 214.53 | 214.74 | 211.5027 | 2365048 |
| 1734564900 | 212.64 | -7.94 | -3.60 | 220.25 | 220.9739 | 212 | 3019196 |
| 1734478500 | 220.58 | -0.93 | -0.42 | 220.77 | 221.24 | 219.85 | 2467466 |
| 1734392100 | 221.51 | 3.1 | 1.42 | 219.44 | 221.92 | 219.41 | 1632687 |
| 1734132900 | 218.41 | 1.68 | 0.78 | 218.35 | 219.43 | 217.05 | 1434907 |
| 1734046500 | 216.73 | -1.4 | -0.64 | 217.22 | 217.71 | 216.53 | 1230928 |
| 1733960100 | 218.13 | 3.85 | 1.80 | 216.09 | 218.4 | 215.955 | 1847446 |
| 1733873700 | 214.28 | -0.76 | -0.35 | 215.5 | 216.24 | 213.72 | 1862954 |
| 1733787300 | 215.04 | -1.68 | -0.78 | 216.31 | 216.6558 | 214.5407 | 1861384 |
| 1733528100 | 216.72 | 1.92 | 0.89 | 215.09 | 216.799 | 215.03 | 1054432 |
| 1733441700 | 214.8 | -0.57 | -0.26 | 215.38 | 215.6806 | 214.65 | 834809 |
| 1733355300 | 215.37 | 2.62 | 1.23 | 214.17 | 215.47 | 213.89 | 1820816 |
| 1733268900 | 212.75 | 0.65 | 0.31 | 211.56 | 212.85 | 211.325 | 1026657 |
| 1733182500 | 212.1 | 2.3 | 1.10 | 210.33 | 212.49 | 210.2396 | 1647365 |
| 1732917840 | 209.8 | 1.8 | 0.87 | 208.25 | 210.03 | 207.98 | 823475 |
| 1732750500 | 208 | -1.63 | -0.78 | 209.15 | 209.18 | 206.61 | 1381782 |
| 1732664100 | 209.63 | 1.12 | 0.54 | 209.12 | 209.95 | 208.7801 | 1155173 |
| 1732577700 | 208.51 | 0.33 | 0.16 | 209.89 | 210.5 | 207.595 | 1462309 |
| 1732318500 | 208.18 | 0.3 | 0.14 | 207.63 | 208.47 | 206.95 | 1603322 |
| 1732232100 | 207.88 | 0.77 | 0.37 | 208.36 | 208.65 | 204.8 | 3738389 |
| 1732145700 | 207.11 | -0.1 | -0.05 | 207.1 | 207.225 | 204.38 | 2504769 |
| 1732059300 | 207.21 | 1.41 | 0.69 | 204.71 | 207.41 | 204.63 | 1281515 |
| 1731972900 | 205.8 | 1.45 | 0.71 | 205.01 | 206.66 | 204.45 | 1324025 |
| 1731713700 | 204.35 | -4.99 | -2.38 | 207.01 | 207.15 | 203.54 | 1774379 |
| 1731627300 | 209.34 | -1.49 | -0.71 | 210.7 | 211.03 | 209 | 1017596 |
| 1731540900 | 210.83 | -0.3 | -0.14 | 210.89 | 211.92 | 209.92 | 1322119 |
| 1731454500 | 211.13 | -0.37 | -0.17 | 211.46 | 211.81 | 209.8701 | 1382273 |
| 1731368100 | 211.5 | -0.12 | -0.06 | 212.12 | 212.18 | 210.27 | 1495289 |
| 1731108900 | 211.62 | 0.27 | 0.13 | 211.18 | 211.92 | 210.9 | 1310916 |
| 1731022500 | 211.35 | 3.28 | 1.58 | 209.27 | 211.675 | 209.23 | 1748396 |
| 1730936100 | 208.07 | 5.49 | 2.71 | 206.1 | 208.415 | 205.6232 | 2589885 |
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
