NASDAQ (First Trust Rising Dividend Achievers) |
Heure | Cours | Taille | Type | A/V | Achat | Vente | Ind.Ach. | Volume Total | Num | Bourse |
---|---|---|---|---|---|---|---|---|---|---|
22:56:19 | 61,88 | 1 | Odd lot | Qté Ach. | 61,03 | 62,37 | 844 105 | 5572 | nasd | |
22:00:00 | 62,18 | 825 | 62,16 | 62,18 | 844 104 | 5571 | nasd | |||
22:00:00 | 62,18 | 825 | Qté Ach. | 62,16 | 62,18 | 844 104 | 5570 | nasd | ||
22:00:00 | 62,17 | 200 | 62,16 | 62,18 | 843 279 | 5569 | nasd | |||
21:59:53 | 62,18 | 70 | Odd lot | Qté Ach. | 62,16 | 62,18 | 843 279 | 5568 | nasd | |
21:59:53 | 62,17 | 200 | 62,16 | 62,18 | 843 209 | 5567 | nasd | |||
21:59:48 | 62,1731 | 313 | Qté Ach. | 62,16 | 62,18 | 843 009 | 5566 | nasd | ||
21:59:46 | 62,165 | 100 | 62,16 | 62,17 | 842 696 | 5565 | nasd | |||
21:59:46 | 62,165 | 200 | 62,16 | 62,17 | 842 596 | 5564 | nasd | |||
21:59:46 | 62,165 | 100 | 62,16 | 62,17 | 842 396 | 5563 | nasd | |||
21:59:46 | 62,165 | 200 | 62,16 | 62,17 | 842 296 | 5562 | nasd | |||
21:59:46 | 62,165 | 200 | 62,16 | 62,17 | 842 096 | 5561 | nasd | |||
21:59:45 | 62,17 | 10 | Odd lot | Qté Ven. | 62,17 | 62,18 | 841 896 | 5560 | nasd | |
21:59:45 | 62,17 | 5 | Odd lot | Qté Ven. | 62,17 | 62,18 | 841 886 | 5559 | nasd | |
21:59:45 | 62,17 | 47 | Odd lot | Qté Ven. | 62,17 | 62,18 | 841 881 | 5558 | nasd | |
21:59:45 | 62,17 | 200 | Qté Ven. | 62,17 | 62,18 | 841 834 | 5557 | nasd | ||
21:59:45 | 62,17 | 28 | Odd lot | Qté Ven. | 62,17 | 62,18 | 841 634 | 5556 | nasd | |
21:59:42 | 62,17 | 1 | Odd lot | Qté Ven. | 62,17 | 62,18 | 841 606 | 5555 | nasd | |
21:59:28 | 62,18 | 300 | Qté Ach. | 62,16 | 62,18 | 841 605 | 5554 | nasd | ||
21:59:28 | 62,17 | 100 | 62,16 | 62,18 | 841 305 | 5553 | nasd | |||
21:59:07 | 62,18 | 100 | Qté Ach. | 62,17 | 62,18 | 841 205 | 5552 | nasd | ||
21:59:02 | 62,18 | 100 | Qté Ach. | 62,17 | 62,18 | 841 105 | 5551 | nasd | ||
21:59:01 | 62,17 | 100 | Qté Ven. | 62,17 | 62,18 | 841 005 | 5550 | nasd | ||
21:59:01 | 62,17 | 100 | Qté Ven. | 62,17 | 62,18 | 840 905 | 5549 | nasd | ||
21:59:00 | 62,17 | 200 | Qté Ven. | 62,17 | 62,18 | 840 805 | 5548 | nasd | ||
21:59:00 | 62,17 | 200 | Qté Ven. | 62,17 | 62,18 | 840 605 | 5547 | nasd | ||
21:59:00 | 62,165 | 100 | Qté Ven. | 62,17 | 62,18 | 840 405 | 5546 | nasd | ||
21:59:00 | 62,17 | 100 | Qté Ven. | 62,17 | 62,18 | 840 305 | 5545 | nasd | ||
21:59:00 | 62,17 | 40 | Odd lot | Qté Ven. | 62,17 | 62,18 | 840 205 | 5544 | nasd | |
21:58:59 | 62,17 | 30 | Odd lot | Qté Ach. | 62,16 | 62,17 | 840 165 | 5543 | nasd | |
21:58:59 | 62,17 | 100 | Qté Ach. | 62,16 | 62,17 | 840 135 | 5542 | nasd | ||
21:58:54 | 62,17 | 300 | Qté Ach. | 62,16 | 62,17 | 840 035 | 5541 | nasd | ||
21:58:54 | 62,17 | 110 | Qté Ach. | 62,16 | 62,17 | 839 735 | 5540 | nasd | ||
21:58:54 | 62,17 | 100 | Qté Ach. | 62,16 | 62,17 | 839 625 | 5539 | nasd | ||
21:58:54 | 62,17 | 100 | Qté Ach. | 62,16 | 62,17 | 839 525 | 5538 | nasd | ||
21:58:54 | 62,17 | 100 | Qté Ach. | 62,16 | 62,17 | 839 425 | 5537 | nasd | ||
21:58:54 | 62,17 | 100 | Qté Ach. | 62,16 | 62,17 | 839 325 | 5536 | nasd | ||
21:58:54 | 62,17 | 100 | Qté Ach. | 62,16 | 62,17 | 839 225 | 5535 | nasd | ||
21:58:54 | 62,17 | 100 | Qté Ach. | 62,16 | 62,17 | 839 125 | 5534 | nasd | ||
21:58:53 | 62,17 | 100 | Qté Ach. | 62,16 | 62,17 | 839 025 | 5533 | nasd | ||
21:58:51 | 62,17 | 100 | Qté Ach. | 62,16 | 62,17 | 838 925 | 5532 | nasd | ||
21:58:50 | 62,165 | 100 | Qté Ven. | 62,16 | 62,18 | 838 825 | 5531 | nasd | ||
21:58:42 | 62,165 | 100 | 62,16 | 62,17 | 838 725 | 5530 | nasd | |||
21:58:41 | 62,17 | 100 | 62,16 | 62,18 | 838 625 | 5529 | nasd | |||
21:58:41 | 62,18 | 100 | Qté Ach. | 62,16 | 62,18 | 838 525 | 5528 | nasd | ||
21:58:41 | 62,165 | 62 | Odd lot | Qté Ven. | 62,17 | 62,18 | 838 425 | 5527 | nasd | |
21:58:41 | 62,17 | 200 | Qté Ven. | 62,17 | 62,18 | 838 363 | 5526 | nasd | ||
21:58:36 | 62,18 | 120 | Qté Ven. | 62,18 | 62,19 | 838 163 | 5525 | nasd | ||
21:58:36 | 62,18 | 96 | Odd lot | Qté Ven. | 62,18 | 62,19 | 838 043 | 5524 | nasd | |
21:58:36 | 62,18 | 60 | Odd lot | Qté Ven. | 62,18 | 62,19 | 837 947 | 5523 | nasd | |
21:58:36 | 62,18 | 21 | Odd lot | Qté Ven. | 62,18 | 62,19 | 837 887 | 5522 | nasd | |
21:58:35 | 62,18 | 100 | Qté Ven. | 62,18 | 62,19 | 837 866 | 5521 | nasd | ||
21:58:35 | 62,18 | 200 | Qté Ven. | 62,18 | 62,19 | 837 766 | 5520 | nasd | ||
21:58:34 | 62,19 | 18 200 | Qté Ach. | 62,18 | 62,19 | 837 566 | 5519 | nasd | ||
21:58:34 | 62,189 | 1 600 | Qté Ach. | 62,18 | 62,19 | 819 366 | 5518 | nasd | ||
21:58:34 | 62,18 | 200 | Qté Ven. | 62,18 | 62,19 | 817 766 | 5517 | nasd | ||
21:58:34 | 62,18 | 200 | Qté Ven. | 62,18 | 62,19 | 817 566 | 5516 | nasd | ||
21:58:34 | 62,18 | 200 | Qté Ven. | 62,18 | 62,19 | 817 366 | 5515 | nasd | ||
21:58:34 | 62,18 | 200 | Qté Ven. | 62,18 | 62,19 | 817 166 | 5514 | nasd | ||
21:58:34 | 62,18 | 200 | Qté Ven. | 62,18 | 62,19 | 816 966 | 5513 | nasd | ||
21:58:34 | 62,18 | 200 | Qté Ven. | 62,18 | 62,19 | 816 766 | 5512 | nasd | ||
21:58:32 | 62,19 | 300 | Qté Ven. | 62,19 | 62,20 | 816 566 | 5511 | nasd | ||
21:58:32 | 62,19 | 100 | Qté Ven. | 62,19 | 62,20 | 816 266 | 5510 | nasd | ||
21:58:32 | 62,19 | 24 | Odd lot | Qté Ven. | 62,19 | 62,20 | 816 166 | 5509 | nasd | |
21:58:32 | 62,19 | 26 | Odd lot | Qté Ven. | 62,19 | 62,20 | 816 142 | 5508 | nasd | |
21:58:32 | 62,1957 | 22 | Odd lot | Qté Ach. | 62,19 | 62,20 | 816 116 | 5507 | nasd | |
21:58:24 | 62,20 | 100 | Qté Ach. | 62,19 | 62,20 | 816 094 | 5506 | nasd | ||
21:58:12 | 62,195 | 38 | Odd lot | 62,19 | 62,20 | 815 994 | 5505 | nasd | ||
21:58:10 | 62,20 | 50 | Odd lot | 62,19 | 62,21 | 815 956 | 5504 | nasd | ||
21:58:10 | 62,20 | 50 | Odd lot | 62,19 | 62,21 | 815 906 | 5503 | nasd | ||
21:58:07 | 62,20 | 1 | Odd lot | 62,20 | 62,20 | 815 856 | 5502 | nasd | ||
21:58:07 | 62,20 | 26 | Odd lot | 62,20 | 62,20 | 815 855 | 5501 | nasd | ||
21:58:06 | 62,20 | 3 | Odd lot | Qté Ach. | 62,19 | 62,20 | 815 829 | 5500 | nasd | |
21:58:04 | 62,20 | 8 | Odd lot | Qté Ach. | 62,19 | 62,20 | 815 826 | 5499 | nasd | |
21:57:59 | 62,1997 | 4 | Odd lot | Qté Ach. | 62,19 | 62,20 | 815 818 | 5498 | nasd | |
21:57:40 | 62,195 | 73 | Odd lot | 62,19 | 62,20 | 815 814 | 5497 | nasd | ||
21:57:29 | 62,1958 | 51 | Odd lot | Qté Ach. | 62,19 | 62,20 | 815 741 | 5496 | nasd | |
21:57:28 | 62,198 | 498 | Qté Ach. | 62,19 | 62,20 | 815 690 | 5495 | nasd | ||
21:57:22 | 62,195 | 545 | 62,19 | 62,20 | 815 192 | 5494 | nasd | |||
21:57:16 | 62,1998 | 68 | Odd lot | Qté Ach. | 62,19 | 62,20 | 814 647 | 5493 | nasd | |
21:57:14 | 62,19 | 497 | Qté Ach. | 62,18 | 62,19 | 814 579 | 5492 | nasd | ||
21:57:03 | 62,19 | 3 | Odd lot | 62,18 | 62,20 | 814 082 | 5491 | nasd | ||
21:56:53 | 62,19 | 3 | Odd lot | Qté Ach. | 62,18 | 62,19 | 814 079 | 5490 | nasd | |
21:56:45 | 62,19 | 80 | Odd lot | Qté Ven. | 62,19 | 62,20 | 814 076 | 5489 | nasd | |
21:56:45 | 62,1973 | 50 | Odd lot | Qté Ach. | 62,19 | 62,20 | 813 996 | 5488 | nasd | |
21:56:38 | 62,1989 | 1 | Odd lot | Qté Ach. | 62,19 | 62,20 | 813 946 | 5487 | nasd | |
21:56:35 | 62,20 | 9 | Odd lot | Qté Ach. | 62,19 | 62,20 | 813 945 | 5486 | nasd | |
21:56:34 | 62,1947 | 100 | Qté Ven. | 62,19 | 62,20 | 813 936 | 5485 | nasd | ||
21:56:33 | 62,1914 | 472 | Qté Ven. | 62,19 | 62,20 | 813 836 | 5484 | nasd | ||
21:56:33 | 62,20 | 5 | Odd lot | Qté Ach. | 62,19 | 62,20 | 813 364 | 5483 | nasd | |
21:56:33 | 62,20 | 610 | Qté Ach. | 62,19 | 62,20 | 813 359 | 5482 | nasd | ||
21:56:33 | 62,199 | 30 | Odd lot | Qté Ach. | 62,19 | 62,20 | 812 749 | 5481 | nasd | |
21:56:33 | 62,199 | 30 | Odd lot | Qté Ach. | 62,19 | 62,20 | 812 719 | 5480 | nasd | |
21:56:33 | 62,195 | 30 | Odd lot | 62,19 | 62,20 | 812 689 | 5479 | nasd | ||
21:56:33 | 62,195 | 100 | 62,19 | 62,20 | 812 659 | 5478 | nasd | |||
21:56:28 | 62,18 | 1 | Odd lot | Qté Ven. | 62,18 | 62,19 | 812 559 | 5477 | nasd | |
21:56:21 | 62,19 | 3 | Odd lot | 62,19 | 62,19 | 812 558 | 5476 | nasd | ||
21:56:11 | 62,205 | 100 | 62,20 | 62,21 | 812 555 | 5475 | nasd | |||
21:56:11 | 62,21 | 3 | Odd lot | Qté Ven. | 62,21 | 62,22 | 812 455 | 5474 | nasd | |
21:56:10 | 62,2186 | 68 | Odd lot | Qté Ach. | 62,21 | 62,22 | 812 452 | 5473 | nasd |
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