Premium
Global X Nasdaq 100 Covered Call and Growth ETF (QYLG)
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 | 0.56 | 1.99359202563 | 28.09 | 28.7999 | 27.7126 | 131891 | 28.57370719 | SP |
| 4 | -5.2 | -15.3618906942 | 33.85 | 34.19 | 27.59 | 68185 | 28.54978651 | SP |
| 12 | -3.84 | -11.8190212373 | 32.49 | 34.19 | 27.59 | 26997 | 29.73948351 | SP |
| 26 | -2.93 | -9.27802406586 | 31.58 | 34.19 | 27.59 | 20813 | 30.30977646 | SP |
| 52 | -1 | -3.37268128162 | 29.65 | 34.19 | 27.59 | 22132 | 30.370547 | SP |
| 156 | -0.76 | -2.5841550493 | 29.41 | 34.19 | 21.055 | 25582 | 27.46863913 | SP |
| 260 | 2.08 | 7.82837786978 | 26.57 | 34.2 | 21.055 | 22070 | 28.31633725 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 28.69 | 0.35 | 1.24 | 28.73 | 28.7999 | 28.45 | 393624 |
| 1737070500 | 28.34 | -0.14 | -0.49 | 28.59 | 28.59 | 28.34 | 34206 |
| 1736984100 | 28.48 | 0.58 | 2.08 | 28.29 | 28.545 | 28.2 | 50707 |
| 1736897700 | 27.9 | 0.02 | 0.07 | 28.09 | 28.11 | 27.7126 | 49027 |
| 1736811300 | 27.88 | -0.1 | -0.36 | 27.68 | 28 | 27.59 | 30933 |
| 1736552100 | 27.98 | -0.31 | -1.10 | 28.16 | 28.2 | 27.8195 | 37772 |
| 1736379300 | 28.29 | -0.02 | -0.07 | 28.32 | 28.34 | 28.175 | 28795 |
| 1736292900 | 28.31 | -0.37 | -1.29 | 28.75 | 28.75 | 28.2175 | 93358 |
| 1736206500 | 28.68 | 0.28 | 0.99 | 28.53 | 28.79 | 28.53 | 145968 |
| 1735947300 | 28.4 | 0.34 | 1.21 | 28.2 | 28.4 | 28.131 | 52635 |
| 1735860900 | 28.06 | -0.02 | -0.07 | 28.24 | 28.27 | 27.825 | 29960 |
| 1735688100 | 28.08 | -0.17 | -0.60 | 28.26 | 28.39 | 28 | 50329 |
| 1735601700 | 28.25 | -5.63 | -16.62 | 28.31 | 28.54 | 28 | 102453 |
| 1735342500 | 33.88 | -0.22 | -0.65 | 33.95 | 33.95 | 33.6505 | 8168 |
| 1735256100 | 34.1 | -0.09 | -0.26 | 34.03 | 34.19 | 34 | 7073 |
| 1735077840 | 34.19 | 0.44 | 1.30 | 33.85 | 34.19 | 33.85 | 4992 |
| 1734996900 | 33.75 | 0.15 | 0.45 | 33.58 | 33.77 | 33.54 | 17112 |
| 1734737700 | 33.6 | 0.5 | 1.51 | 32.979999 | 33.83 | 32.9 | 25558 |
| 1734651300 | 33.1 | -0.25 | -0.75 | 33.5 | 33.5 | 33.1 | 7492 |
| 1734564900 | 33.35 | -0.62 | -1.83 | 33.95 | 34 | 33.299999 | 16992 |
| 1734478500 | 33.97 | 0.02 | 0.06 | 33.88 | 33.9725 | 33.87 | 4516 |
| 1734392100 | 33.95 | 0.25 | 0.74 | 33.76 | 33.9773 | 33.76 | 7834 |
| 1734132900 | 33.7 | 0.03 | 0.09 | 33.81 | 33.84 | 33.6006 | 5443 |
| 1734046500 | 33.67 | -0.01 | -0.03 | 33.66 | 33.700855 | 33.63 | 4044 |
| 1733960100 | 33.68 | 0.33 | 0.99 | 33.479999 | 33.76 | 33.479999 | 8035 |
| 1733873700 | 33.35 | -0.16 | -0.48 | 33.509999 | 33.585 | 33.32 | 11948 |
| 1733787300 | 33.509999 | -0.04 | -0.12 | 33.56 | 33.59 | 33.4 | 17568 |
| 1733528100 | 33.549999 | 0.08 | 0.24 | 33.53 | 33.65 | 33.4574 | 6393 |
| 1733441700 | 33.47 | 0.06 | 0.18 | 33.46 | 33.5 | 33.409999 | 8327 |
| 1733355300 | 33.409999 | 0.17 | 0.51 | 33.38 | 33.46 | 33.2965 | 12769 |
| 1733268900 | 33.24 | 0.07 | 0.20 | 33.189999 | 33.2635 | 33.1 | 6547 |
| 1733182500 | 33.174999 | 0.27 | 0.84 | 33.009999 | 33.1997 | 33.009999 | 7563 |
| 1732917840 | 32.9 | 0.09 | 0.27 | 32.85 | 32.99 | 32.84 | 10005 |
| 1732750500 | 32.81 | -0.11 | -0.33 | 32.92 | 32.92 | 32.65 | 6376 |
| 1732664100 | 32.92 | 0.1 | 0.30 | 32.909999 | 32.92 | 32.85 | 8319 |
| 1732577700 | 32.82 | 0.07 | 0.21 | 32.97 | 33.009999 | 32.712899 | 13914 |
| 1732318500 | 32.75 | 0.13 | 0.40 | 32.689999 | 32.78 | 32.619999 | 5210 |
| 1732232100 | 32.619999 | 0.02 | 0.06 | 32.74 | 32.74 | 32.46 | 9591 |
| 1732145700 | 32.6 | -0.02 | -0.06 | 32.619999 | 32.619999 | 32.27 | 9686 |
| 1732059300 | 32.619999 | 0.2 | 0.62 | 32.299999 | 32.619999 | 32.299999 | 7579 |
| 1731972900 | 32.42 | -0.03 | -0.09 | 32.36 | 32.54 | 32.2117 | 10639 |
| 1731713700 | 32.45 | -0.69 | -2.08 | 32.9 | 32.9 | 32.36 | 16013 |
| 1731627300 | 33.14 | -0.22 | -0.66 | 33.39 | 33.39 | 33.14 | 7911 |
| 1731540900 | 33.36 | 0.05 | 0.15 | 33.409999 | 33.43 | 33.299999 | 11971 |
| 1731454500 | 33.31 | -0.03 | -0.09 | 33.33 | 33.5 | 33.29 | 11780 |
| 1731368100 | 33.34 | 0 | 0.00 | 33.45 | 33.45 | 33.2806 | 7683 |
| 1731108900 | 33.34 | -0.06 | -0.18 | 33.28 | 33.439999 | 33.28 | 9869 |
| 1731022500 | 33.4 | 0.4 | 1.21 | 33.22 | 33.42 | 33.15 | 10809 |
| 1730936100 | 33 | 0.6 | 1.85 | 32.81 | 33.1 | 32.7691 | 9810 |
| 1730849700 | 32.4 | 0.41 | 1.28 | 32.049999 | 32.43 | 32.049999 | 4558 |
| 1730763300 | 31.99 | -0.14 | -0.44 | 32.11 | 32.24 | 31.945 | 25493 |
| 1730500500 | 32.13 | 0.21 | 0.66 | 32.02 | 32.29 | 32.02 | 9757 |
| 1730414100 | 31.92 | -0.64 | -1.97 | 32.369999 | 32.369999 | 31.9 | 16090 |
| 1730327700 | 32.56 | -0.16 | -0.49 | 32.71 | 32.72 | 32.52 | 8676 |
| 1730241300 | 32.72 | 0.21 | 0.65 | 32.54 | 32.7288 | 32.49 | 10937 |
| 1730154900 | 32.509999 | 0.03 | 0.09 | 32.659999 | 32.68 | 32.4986 | 9213 |
| 1729895700 | 32.479999 | 0.22 | 0.68 | 32.5 | 32.71 | 32.4 | 12968 |
| 1729809300 | 32.259999 | 0.12 | 0.37 | 32.31 | 32.3684 | 32.17 | 6343 |
| 1729722900 | 32.14 | -0.36 | -1.11 | 32.42 | 32.42 | 31.95 | 9774 |
| 1729636500 | 32.5 | 0.02 | 0.06 | 32.369999 | 32.53 | 32.299999 | 15021 |
| 1729550100 | 32.479999 | -0.04 | -0.12 | 32.67 | 32.67 | 32.29 | 7824 |
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
