Premium
Global X Funds Global X Social Media (SOCL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.282752120641 | 42.44 | 44.0738 | 42.32 | 3025 | 43.25195868 | SP |
| 4 | -2.51 | -5.56911471045 | 45.07 | 45.2678 | 42.32 | 4310 | 43.549362 | SP |
| 12 | 0.1 | 0.235515779557 | 42.46 | 46.2 | 40.99 | 7832 | 42.63939131 | SP |
| 26 | -0.34 | -0.792540792541 | 42.9 | 46.2 | 36.71 | 9380 | 41.04491644 | SP |
| 52 | 2.97 | 7.50189441778 | 39.59 | 46.2 | 36.71 | 12532 | 40.90636541 | SP |
| 156 | -8.39 | -16.467124632 | 50.95 | 54.08 | 24.32 | 22523 | 37.00940223 | SP |
| 260 | 6.82 | 19.0822607722 | 35.74 | 79.01 | 24.32 | 32617 | 49.17086787 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 42.56 | -0.48 | -1.12 | 42.6144 | 42.72 | 42.5 | 5411 |
| 1736292900 | 43.04 | -0.84 | -1.91 | 43.71 | 43.71 | 43.04 | 1161 |
| 1736206500 | 43.88 | 0.61 | 1.41 | 43.85 | 44.0738 | 43.5963 | 3827 |
| 1735947300 | 43.27 | 0.63 | 1.48 | 43.26 | 43.35 | 43.071 | 2131 |
| 1735860900 | 42.64 | 0.32 | 0.76 | 42.34 | 42.64 | 42.32 | 2462 |
| 1735688100 | 42.32 | -0.26 | -0.61 | 42.6 | 42.71 | 42.32 | 4866 |
| 1735601700 | 42.58 | -0.68 | -1.57 | 42.66 | 42.86 | 42.37 | 4878 |
| 1735342500 | 43.26 | -0.47 | -1.07 | 43.21 | 43.36 | 43.02 | 8491 |
| 1735256100 | 43.73 | -0.22 | -0.50 | 43.19 | 43.8377 | 43.19 | 1929 |
| 1735077840 | 43.95 | 0.54 | 1.24 | 43.64 | 43.95 | 43.64 | 2522 |
| 1734996900 | 43.41 | -0.31 | -0.71 | 43.42 | 43.545 | 43.11 | 3405 |
| 1734737700 | 43.72 | 0.37 | 0.85 | 43.05 | 43.99 | 43.05 | 9447 |
| 1734651300 | 43.35 | -0.02 | -0.05 | 43.37 | 43.79 | 43.35 | 1696 |
| 1734564900 | 43.37 | -1.18 | -2.65 | 44.49 | 44.555 | 43.13 | 5601 |
| 1734478500 | 44.55 | -0.1 | -0.22 | 44.51 | 44.659 | 44.27 | 2242 |
| 1734392100 | 44.65 | -0.01 | -0.02 | 44.22 | 44.74 | 44.17 | 3290 |
| 1734132900 | 44.66 | -0.15 | -0.33 | 44.5898 | 44.8 | 44.4 | 4089 |
| 1734046500 | 44.81 | -0.37 | -0.82 | 44.88 | 45.0679 | 44.69 | 3814 |
| 1733960100 | 45.18 | 0.24 | 0.53 | 45.2 | 45.2678 | 45.105 | 2025 |
| 1733873700 | 44.94 | -0.98 | -2.13 | 45.01 | 45.0131 | 44.63 | 4824 |
| 1733787300 | 45.92 | 1.19 | 2.66 | 45.74 | 46.2 | 45.74 | 13091 |
| 1733528100 | 44.73 | 0.43 | 0.97 | 44.53 | 44.85 | 44.3585 | 6797 |
| 1733441700 | 44.3 | -0.2 | -0.45 | 44.2 | 44.355 | 44.08 | 3957 |
| 1733355300 | 44.5 | 0.17 | 0.38 | 44.4 | 44.6289 | 44.4 | 5586 |
| 1733268900 | 44.33 | 0.74 | 1.70 | 43.66 | 44.33 | 43.65 | 8419 |
| 1733182500 | 43.59 | 0.27 | 0.62 | 42.84 | 43.7 | 42.84 | 7560 |
| 1732917840 | 43.32 | 0.64 | 1.49 | 42.98 | 43.32 | 42.98 | 4679 |
| 1732750500 | 42.6844 | 0.39 | 0.93 | 42.39 | 42.88 | 42.39 | 7124 |
| 1732664100 | 42.29 | 0.19 | 0.45 | 42.2475 | 42.3399 | 42.1101 | 2022 |
| 1732577700 | 42.1 | 0.43 | 1.03 | 42.08 | 42.41 | 41.87 | 9263 |
| 1732318500 | 41.67 | 0 | 0.00 | 41.44 | 41.73 | 41.37 | 4647 |
| 1732232100 | 41.67 | -0.45 | -1.07 | 41.4 | 41.9 | 41.24 | 2207 |
| 1732145700 | 42.12 | 0.12 | 0.29 | 42.1 | 42.12 | 41.8 | 7647 |
| 1732059300 | 42 | 0.44 | 1.06 | 41.51 | 42 | 41.43 | 1764 |
| 1731972900 | 41.56 | 0.32 | 0.78 | 41.3 | 41.69 | 41.2403 | 2920 |
| 1731713700 | 41.24 | -0.18 | -0.43 | 41.45 | 41.45 | 41.07 | 2199 |
| 1731627300 | 41.42 | -0.03 | -0.07 | 41.58 | 41.76 | 41.42 | 3415 |
| 1731540900 | 41.45 | -0.3 | -0.72 | 41.81 | 41.81 | 41.45 | 4931 |
| 1731454500 | 41.75 | -0.85 | -2.00 | 42 | 42.15 | 41.51 | 7536 |
| 1731368100 | 42.6 | 0.43 | 1.02 | 42.69 | 42.69 | 42.44 | 4944 |
| 1731108900 | 42.17 | -1.74 | -3.96 | 42.6 | 42.6 | 42.0143 | 7836 |
| 1731022500 | 43.91 | 1.04 | 2.44 | 43.6 | 44.14 | 43.55 | 4483 |
| 1730936100 | 42.865 | -0.23 | -0.52 | 42.69 | 43.0494 | 42.69 | 3253 |
| 1730849700 | 43.09 | 1.2 | 2.86 | 42.9 | 43.26 | 42.8924 | 7842 |
| 1730763300 | 41.89 | 0.21 | 0.50 | 41.98 | 42.25 | 41.84 | 49955 |
| 1730500500 | 41.68 | 0 | 0.00 | 41.96 | 42.18 | 41.68 | 6960 |
| 1730414100 | 41.68 | -1.17 | -2.73 | 42.4729 | 42.4729 | 41.68 | 3476 |
| 1730327700 | 42.85 | 0.45 | 1.06 | 42.56 | 43.05 | 42.56 | 4518 |
| 1730241300 | 42.4 | 0.17 | 0.40 | 42.14 | 42.45 | 42.125 | 4614 |
| 1730154900 | 42.23 | 0.96 | 2.33 | 41.88 | 42.26 | 41.88 | 3204 |
| 1729895700 | 41.27 | 0.03 | 0.07 | 41.3 | 41.665 | 41.2501 | 3084 |
| 1729809300 | 41.24 | 0.04 | 0.08 | 41.27 | 41.27 | 40.99 | 3984 |
| 1729722900 | 41.205 | -0.45 | -1.07 | 41.78 | 41.92 | 41.14 | 4280 |
| 1729636500 | 41.65 | -0.32 | -0.76 | 41.71 | 41.82 | 41.51 | 5184 |
| 1729550100 | 41.97 | -0.35 | -0.83 | 41.96 | 42.03 | 41.6834 | 102887 |
| 1729290900 | 42.32 | 0.79 | 1.90 | 42.55 | 42.55 | 42.32 | 13840 |
| 1729204500 | 41.53 | -0.61 | -1.45 | 41.93 | 41.93 | 41.47 | 6680 |
| 1729118100 | 42.14 | -0.12 | -0.28 | 42.46 | 42.46 | 42.14 | 3527 |
| 1729031700 | 42.26 | -0.86 | -1.99 | 42.71 | 42.71 | 42.19 | 40466 |
| 1728945300 | 43.12 | -0.52 | -1.19 | 43.29 | 43.4699 | 42.84 | 5228 |
| 1728686100 | 43.64 | 0.65 | 1.51 | 42.83 | 43.64 | 42.83 | 2479 |
| 1728599700 | 42.99 | -0.21 | -0.49 | 43.1 | 43.18 | 42.99 | 4234 |
| 1728513300 | 43.2 | -0.29 | -0.67 | 42.98 | 43.29 | 42.98 | 2440 |
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
