Premium
Global X Funds Global X Social Media (SOCL)
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 | 2.2731 | 5.1932830706 | 43.77 | 46.43 | 43.61 | 5168 | 45.31514364 | SP |
| 4 | -0.7569 | -1.61730769231 | 46.8 | 47.34 | 41.36 | 9932 | 44.98358223 | SP |
| 12 | 0.9931 | 2.20443951165 | 45.05 | 49.33 | 41.36 | 8795 | 46.17385513 | SP |
| 26 | -11.6269 | -20.1610889544 | 57.67 | 59.06 | 41.345 | 10621 | 48.37377038 | SP |
| 52 | -7.1169 | -13.3876975169 | 53.16 | 63.93 | 41.345 | 11007 | 52.93372766 | SP |
| 156 | 9.2931 | 25.2873469388 | 36.75 | 63.93 | 33.23 | 11456 | 44.7450585 | SP |
| 260 | -25.5369 | -35.6760268231 | 71.58 | 71.6 | 24.32 | 19957 | 43.44779907 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 46.0431 | -0.17 | -0.36 | 45.95 | 46.5147 | 45.95 | 10127 |
| 1783377300 | 46.21 | 1.01 | 2.24 | 45.93 | 46.43 | 45.79 | 8291 |
| 1783031700 | 45.196 | -0.09 | -0.21 | 45.37 | 45.59 | 44.83 | 3374 |
| 1782945300 | 45.2897 | 1.48 | 3.38 | 43.77 | 45.545 | 43.77 | 4422 |
| 1782858900 | 43.8092 | -0.05 | -0.12 | 43.77 | 43.93 | 43.61 | 4585 |
| 1782772500 | 43.86 | 1.14 | 2.67 | 43.37 | 44.01 | 43.29 | 16704 |
| 1782513300 | 42.72 | 1.01 | 2.42 | 41.56 | 42.83 | 41.36 | 4884 |
| 1782426900 | 41.7117 | -0.68 | -1.60 | 42.43 | 42.43 | 41.39 | 6745 |
| 1782340500 | 42.3914 | -0.31 | -0.72 | 42.69 | 42.85 | 42.385 | 3225 |
| 1782254100 | 42.7 | -1.12 | -2.56 | 42.62 | 43.31 | 42.06 | 11630 |
| 1782167700 | 43.82 | -1.27 | -2.81 | 44.32 | 44.585 | 43.51 | 16576 |
| 1781822100 | 45.0867 | 0.2 | 0.45 | 45.03 | 45.1327 | 44.74 | 9980 |
| 1781735700 | 44.8825 | -1.04 | -2.26 | 46.21 | 46.21 | 44.8825 | 4631 |
| 1781649300 | 45.9214 | -1.11 | -2.35 | 46.36 | 46.465 | 45.78 | 28468 |
| 1781562900 | 47.0281 | 1.13 | 2.47 | 46.22 | 47.34 | 46.22 | 13827 |
| 1781303700 | 45.8961 | -0.17 | -0.37 | 46.39 | 46.73 | 45.85 | 12280 |
| 1781217300 | 46.0677 | 0.43 | 0.95 | 45.47 | 46.17 | 44.81 | 12976 |
| 1781130900 | 45.6333 | -0.66 | -1.43 | 45.8 | 46.51 | 45.6333 | 4195 |
| 1781044500 | 46.2944 | -0.48 | -1.03 | 46.8 | 47.13 | 45.77 | 11990 |
| 1780958100 | 46.775 | 0.85 | 1.85 | 46.87 | 47.79 | 46.71 | 5823 |
| 1780698900 | 45.925 | -2.24 | -4.64 | 47.16 | 47.6 | 45.6301 | 9443 |
| 1780612500 | 48.16 | 0.88 | 1.87 | 47.13 | 48.42 | 47.13 | 15613 |
| 1780526100 | 47.275 | -1.19 | -2.45 | 48.37 | 48.37 | 47.06 | 6141 |
| 1780439700 | 48.46 | 0.07 | 0.14 | 49.33 | 49.33 | 48.4001 | 19395 |
| 1780353300 | 48.39 | 1.58 | 3.38 | 47.59 | 48.52 | 47.42 | 47413 |
| 1780094100 | 46.8099 | 0.72 | 1.57 | 46.59 | 47.01 | 46.41 | 26531 |
| 1780007700 | 46.0873 | 0.6 | 1.32 | 45.31 | 46.0873 | 45.31 | 22780 |
| 1779921300 | 45.485 | 0.48 | 1.06 | 44.73 | 45.6 | 44.73 | 5235 |
| 1779834900 | 45.01 | 0.68 | 1.55 | 44.77 | 45.12 | 44.7 | 5555 |
| 1779489300 | 44.325 | -0.23 | -0.51 | 44.35 | 44.55 | 44.285 | 7854 |
| 1779402900 | 44.55 | -0.24 | -0.54 | 43.96 | 44.79 | 43.54 | 6941 |
| 1779316500 | 44.7912 | -0.45 | -0.99 | 44.87 | 44.87 | 44.28 | 7129 |
| 1779230100 | 45.2401 | -0.15 | -0.34 | 45.31 | 45.765 | 45.195 | 3799 |
| 1779143700 | 45.395 | -0.1 | -0.23 | 45.38 | 45.72 | 45.2201 | 8831 |
| 1778884500 | 45.4977 | -0.89 | -1.92 | 45.27 | 45.69 | 45.1272 | 1926 |
| 1778798100 | 46.39 | -0.54 | -1.15 | 46.52 | 46.52 | 46.1201 | 3432 |
| 1778711700 | 46.93 | 0.91 | 1.97 | 46.02 | 46.935 | 46.02 | 4359 |
| 1778625300 | 46.0239 | -0.83 | -1.76 | 46.5 | 46.63 | 45.8 | 3923 |
| 1778538900 | 46.85 | -0.79 | -1.65 | 47.02 | 47.5 | 46.85 | 7724 |
| 1778279700 | 47.635 | 0.58 | 1.24 | 47.89 | 47.89 | 47.4 | 4176 |
| 1778193300 | 47.0522 | -0.35 | -0.74 | 47.43 | 47.6 | 47.04 | 4584 |
| 1778106900 | 47.4049 | 0.62 | 1.32 | 47.17 | 47.48 | 47.01 | 4053 |
| 1778020500 | 46.7887 | 0.16 | 0.34 | 47.36 | 47.36 | 46.68 | 7980 |
| 1777934100 | 46.6303 | -0.27 | -0.58 | 46.56 | 47.04 | 46.3 | 12298 |
| 1777674900 | 46.9028 | 0.74 | 1.60 | 46.66 | 47.035 | 46.633 | 5458 |
| 1777588500 | 46.1649 | 0.61 | 1.35 | 45.49 | 46.1649 | 45.12 | 8876 |
| 1777502100 | 45.55 | -0.31 | -0.68 | 45.78 | 45.78 | 45.3701 | 7874 |
| 1777415700 | 45.8625 | -0.91 | -1.95 | 46.02 | 46.095 | 45.73 | 4013 |
| 1777329300 | 46.7765 | 0.28 | 0.59 | 46.33 | 47.04 | 46.33 | 5722 |
| 1777070100 | 46.5 | 0.51 | 1.12 | 46.11 | 46.61 | 45.9279 | 2349 |
| 1776983700 | 45.9851 | -1.17 | -2.48 | 46.68 | 46.81 | 45.88 | 5367 |
| 1776897300 | 47.1558 | 0.42 | 0.89 | 47.07 | 47.465 | 46.96 | 4639 |
| 1776810900 | 46.7387 | -1.36 | -2.83 | 47.94 | 47.94 | 46.7387 | 3665 |
| 1776724500 | 48.1015 | -0.37 | -0.76 | 47.92 | 48.21 | 47.86 | 4512 |
| 1776465300 | 48.4697 | 0.79 | 1.66 | 48.06 | 48.58 | 48.06 | 3140 |
| 1776378900 | 47.6788 | 0.75 | 1.60 | 47.82 | 47.82 | 47.54 | 3817 |
| 1776292500 | 46.929 | 0.95 | 2.06 | 46.41 | 47 | 46.21 | 5752 |
| 1776206100 | 45.9803 | 1.09 | 2.42 | 45.05 | 46.03 | 45.05 | 4437 |
| 1776119700 | 44.895 | 0.75 | 1.69 | 43.71 | 44.895 | 43.71 | 8225 |
| 1775860500 | 44.15 | -0.26 | -0.59 | 44.61 | 44.61 | 44.0501 | 2812 |
| 1775774100 | 44.41 | -0.41 | -0.92 | 44.47 | 44.5199 | 44.04 | 4924 |
| 1775687700 | 44.8216 | 1.59 | 3.67 | 45.14 | 45.205 | 44.6628 | 27664 |
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.
