Premium
First Trust NASDAQ 100 Ex Technology Sector Index Fund (QQXT)
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 | 1.8419 | 1.87757390418 | 98.1 | 99.99 | 97.59 | 5629 | 98.61785755 | SP |
| 4 | 2.3319 | 2.38899702899 | 97.61 | 99.99 | 96.38 | 9611 | 97.92785244 | SP |
| 12 | 1.0919 | 1.10460293374 | 98.85 | 100.805 | 96.21 | 5349 | 98.15475006 | SP |
| 26 | -0.9481 | -0.939736346516 | 100.89 | 104.06 | 95.9388 | 9696 | 99.83529643 | SP |
| 52 | 0.3919 | 0.393671521848 | 99.55 | 104.06 | 95.86 | 51123 | 98.08221883 | SP |
| 156 | 16.5719 | 19.8775338851 | 83.37 | 104.06 | 75.78 | 41792 | 93.28026742 | SP |
| 260 | 13.6119 | 15.7672883123 | 86.33 | 104.06 | 67.74 | 29323 | 91.33678951 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 99.9419 | 0.39 | 0.39 | 100.37 | 100.5504 | 99.79 | 4432 |
| 1783377300 | 99.5529 | -0.41 | -0.41 | 99.99 | 99.99 | 98.78 | 2972 |
| 1783031700 | 99.9603 | 1.47 | 1.49 | 98.8 | 99.9603 | 98.8 | 5266 |
| 1782945300 | 98.4893 | 0.87 | 0.90 | 98.06 | 98.77 | 98.06 | 5109 |
| 1782858900 | 97.6153 | -0.58 | -0.59 | 98.1 | 98.1 | 97.59 | 9168 |
| 1782772500 | 98.191 | 0.4 | 0.41 | 98.7 | 98.79 | 98.045 | 94680 |
| 1782513300 | 97.7935 | 1.01 | 1.05 | 96.95 | 97.99 | 96.95 | 3112 |
| 1782426900 | 96.779 | -0.46 | -0.47 | 97.19 | 97.66 | 96.779 | 2067 |
| 1782340500 | 97.2398 | 0.49 | 0.51 | 96.79 | 97.89 | 96.79 | 5086 |
| 1782254100 | 96.7477 | 0.25 | 0.26 | 96.53 | 96.925 | 96.53 | 6516 |
| 1782167700 | 96.4941 | -0.32 | -0.33 | 96.41 | 96.95 | 96.38 | 7896 |
| 1781822100 | 96.8158 | 0.17 | 0.17 | 97.33 | 97.33 | 96.69 | 12450 |
| 1781735700 | 96.6494 | -2.06 | -2.09 | 98.38 | 98.49 | 96.43 | 3834 |
| 1781649300 | 98.7106 | -0.12 | -0.12 | 98.97 | 98.97 | 98.6 | 995 |
| 1781562900 | 98.8313 | 0.2 | 0.21 | 99.17 | 99.19 | 98.8313 | 2147 |
| 1781303700 | 98.6264 | 0.42 | 0.43 | 98.46 | 98.6264 | 98.03 | 2431 |
| 1781217300 | 98.2067 | 1.07 | 1.10 | 97.33 | 98.41 | 97.33 | 4565 |
| 1781130900 | 97.1416 | -0.93 | -0.95 | 97.9 | 97.9 | 97.1416 | 2975 |
| 1781044500 | 98.0711 | 0.51 | 0.52 | 97.61 | 98.165 | 97.61 | 1737 |
| 1780958100 | 97.5632 | -0.19 | -0.19 | 97.81 | 98.075 | 97.5632 | 2480 |
| 1780698900 | 97.7503 | -0.58 | -0.59 | 98.4 | 98.83 | 97.7503 | 3612 |
| 1780612500 | 98.3301 | 0.72 | 0.74 | 98.4 | 98.86 | 98.0901 | 4747 |
| 1780526100 | 97.6112 | -0.25 | -0.25 | 97.72 | 97.78 | 97.56 | 2522 |
| 1780439700 | 97.8592 | -0.15 | -0.15 | 97.71 | 97.87 | 97.3158 | 4396 |
| 1780353300 | 98.0054 | -0.19 | -0.19 | 97.69 | 98.161 | 97.5 | 2472 |
| 1780094100 | 98.1942 | -0.46 | -0.47 | 98.46 | 98.46 | 98.08 | 2926 |
| 1780007700 | 98.6541 | 0.14 | 0.14 | 98.34 | 98.7405 | 98.2214 | 5854 |
| 1779921300 | 98.5151 | 0.1 | 0.10 | 98.27 | 99.14 | 98.27 | 2854 |
| 1779834900 | 98.4161 | -0.26 | -0.26 | 99 | 99 | 98.4161 | 1516 |
| 1779489300 | 98.6772 | 0.23 | 0.24 | 98.78 | 99.01 | 98.31 | 2684 |
| 1779402900 | 98.4444 | 0.31 | 0.32 | 97.63 | 98.51 | 97.5 | 16564 |
| 1779316500 | 98.1303 | 0.88 | 0.91 | 97.25 | 98.14 | 97.22 | 3498 |
| 1779230100 | 97.2486 | -0.28 | -0.29 | 97.12 | 97.75 | 97.12 | 2778 |
| 1779143700 | 97.5276 | 1.01 | 1.04 | 96.21 | 97.53 | 96.21 | 5520 |
| 1778884500 | 96.5192 | -0.65 | -0.67 | 97.19 | 97.19 | 96.5192 | 3680 |
| 1778798100 | 97.1687 | 0.57 | 0.59 | 97.3 | 97.5625 | 97.1687 | 1600 |
| 1778711700 | 96.5963 | -0.73 | -0.75 | 96.92 | 96.92 | 96.27 | 2320 |
| 1778625300 | 97.3266 | 0.65 | 0.68 | 96.85 | 97.43 | 96.69 | 9053 |
| 1778538900 | 96.6724 | -0.82 | -0.84 | 97.3 | 97.3 | 96.62 | 1681 |
| 1778279700 | 97.4931 | -0.4 | -0.41 | 98.08 | 98.08 | 97.4931 | 1281 |
| 1778193300 | 97.8979 | -0.61 | -0.62 | 98.38 | 98.48 | 97.8979 | 993 |
| 1778106900 | 98.5091 | 0.13 | 0.13 | 98.74 | 98.7679 | 98.5091 | 893 |
| 1778020500 | 98.3789 | -0.09 | -0.10 | 98.68 | 98.68 | 98.21 | 1739 |
| 1777934100 | 98.4731 | -0.6 | -0.61 | 98.78 | 99.08 | 98.32 | 5095 |
| 1777674900 | 99.0759 | -0.25 | -0.25 | 99.63 | 99.8 | 99.0759 | 1046 |
| 1777588500 | 99.3242 | 1.21 | 1.23 | 98.24 | 99.3242 | 98.24 | 2391 |
| 1777502100 | 98.1158 | -0.41 | -0.42 | 98.15 | 98.15 | 97.86 | 2994 |
| 1777415700 | 98.5277 | -0.26 | -0.27 | 99.33 | 99.46 | 98.51 | 2396 |
| 1777329300 | 98.7917 | -0.55 | -0.56 | 99.04 | 99.35 | 98.7917 | 2067 |
| 1777070100 | 99.3459 | -0.89 | -0.89 | 99.85 | 99.85 | 99.2389 | 1777 |
| 1776983700 | 100.24 | 0.38 | 0.38 | 100.03 | 100.375 | 100.03 | 661 |
| 1776897300 | 99.8567 | 0.09 | 0.09 | 100.04 | 100.3605 | 99.76 | 1032 |
| 1776810900 | 99.7623 | -0.83 | -0.82 | 100.59 | 100.61 | 99.69 | 2657 |
| 1776724500 | 100.5873 | 0 | 0.00 | 100.4 | 100.705 | 100.4 | 1627 |
| 1776465300 | 100.5864 | 0.77 | 0.77 | 100.12 | 100.805 | 100.12 | 11660 |
| 1776378900 | 99.8141 | 0.32 | 0.32 | 99.55 | 100.04363 | 99.55 | 2487 |
| 1776292500 | 99.4911 | 0.17 | 0.17 | 99.46 | 99.618 | 99.0347 | 3234 |
| 1776206100 | 99.3242 | 0.51 | 0.52 | 98.85 | 99.3242 | 98.85 | 3105 |
| 1776119700 | 98.8149 | 0.3 | 0.31 | 98.27 | 98.8149 | 98.0404 | 8841 |
| 1775860500 | 98.5134 | -0.87 | -0.88 | 99.51 | 99.51 | 98.38 | 5653 |
| 1775774100 | 99.386 | 0.17 | 0.17 | 98.84 | 99.43 | 98.84 | 2524 |
| 1775687700 | 99.2152 | 1.94 | 1.99 | 99.155 | 99.35 | 98.94 | 7376 |
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.
