Premium
Invesco PHLX Semiconductor ETF (SOXQ)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.34 | -3.29805562392 | 40.63 | 40.97 | 39.22 | 215152 | 40.33044854 | SP |
| 4 | -0.29 | -0.732693279434 | 39.58 | 41.63 | 38.2524 | 332061 | 39.88642566 | SP |
| 12 | -1.68 | -4.10056138638 | 40.97 | 42.88 | 37.58 | 389810 | 40.17601984 | SP |
| 26 | -3.85 | -8.92443208159 | 43.14 | 46.82 | 33.7481 | 427295 | 40.1144946 | SP |
| 52 | 6.87 | 21.1906230722 | 32.42 | 46.82 | 30.501 | 339038 | 39.54222259 | SP |
| 156 | 8.04 | 25.728 | 31.25 | 46.82 | 16.45 | 156161 | 35.47304121 | SP |
| 260 | 13.94 | 54.9901380671 | 25.35 | 46.82 | 16.45 | 137848 | 35.09549647 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 39.55 | -0.78 | -1.93 | 39.63 | 39.96 | 39.29 | 253509 |
| 1735342500 | 40.33 | -0.38 | -0.93 | 40.55 | 40.57 | 39.83 | 114562 |
| 1735256100 | 40.71 | -0.02 | -0.05 | 40.49 | 40.97 | 40.4 | 216321 |
| 1735077840 | 40.73 | 0.46 | 1.14 | 40.63 | 40.75 | 40.33 | 283900 |
| 1734996900 | 40.27 | 1.1 | 2.81 | 39.41 | 40.32 | 39.41 | 173736 |
| 1734737700 | 39.17 | 0.62 | 1.61 | 38.35 | 39.68 | 38.2524 | 261744 |
| 1734651300 | 38.55 | -0.67 | -1.71 | 39.36 | 39.415 | 38.49 | 750147 |
| 1734564900 | 39.22 | -1.49 | -3.66 | 41.05 | 41.37 | 38.92 | 562933 |
| 1734478500 | 40.71 | -0.77 | -1.86 | 41 | 41.08 | 40.5 | 609238 |
| 1734392100 | 41.48 | 0.87 | 2.14 | 40.8 | 41.63 | 40.52 | 611335 |
| 1734132900 | 40.61 | 1.35 | 3.44 | 40.49 | 40.8794 | 39.9996 | 407411 |
| 1734046500 | 39.26 | -0.36 | -0.91 | 39.3 | 39.46 | 39 | 194377 |
| 1733960100 | 39.62 | 1.06 | 2.75 | 39.23 | 39.84 | 38.93 | 386472 |
| 1733873700 | 38.56 | -0.98 | -2.48 | 39.61 | 39.66 | 38.345 | 316214 |
| 1733787300 | 39.54 | -0.35 | -0.88 | 39.59 | 40.09 | 39.3909 | 237322 |
| 1733528100 | 39.89 | 0.27 | 0.68 | 39.6 | 39.9651 | 39.56 | 189175 |
| 1733441700 | 39.62 | -0.71 | -1.76 | 40.3 | 40.33 | 39.5382 | 183701 |
| 1733355300 | 40.33 | 0.67 | 1.69 | 40.5 | 40.55 | 40.02 | 408234 |
| 1733268900 | 39.66 | -0.18 | -0.45 | 39.67 | 39.86 | 39.5 | 272358 |
| 1733182500 | 39.84 | 1.05 | 2.71 | 39.01 | 40.0561 | 39.01 | 502649 |
| 1732917840 | 38.79 | 0.55 | 1.44 | 38.5 | 39.2 | 38.5 | 182350 |
| 1732750500 | 38.24 | -0.53 | -1.37 | 38.56 | 38.6 | 37.58 | 418587 |
| 1732664100 | 38.77 | -0.5 | -1.27 | 39.56 | 39.67 | 38.54 | 436890 |
| 1732577700 | 39.27 | 0.2 | 0.51 | 39.49 | 39.63 | 39.06 | 218751 |
| 1732318500 | 39.07 | -0.05 | -0.13 | 38.96 | 39.1788 | 38.78 | 329424 |
| 1732232100 | 39.12 | 0.62 | 1.61 | 38.94 | 39.3 | 38.18 | 334833 |
| 1732145700 | 38.5 | -0.28 | -0.72 | 38.62 | 38.67 | 37.92 | 304140 |
| 1732059300 | 38.78 | 0.33 | 0.86 | 38.39 | 38.8 | 38.29 | 318506 |
| 1731972900 | 38.45 | 0.4 | 1.05 | 38.08 | 38.565 | 37.8446 | 329285 |
| 1731713700 | 38.05 | -1.38 | -3.50 | 38.75 | 38.8712 | 37.94 | 486474 |
| 1731627300 | 39.43 | -0.02 | -0.05 | 39.81 | 39.97 | 39.33 | 278327 |
| 1731540900 | 39.45 | -0.82 | -2.04 | 40.01 | 40.07 | 39.38 | 533982 |
| 1731454500 | 40.27 | -0.29 | -0.71 | 40.49 | 40.585 | 39.73 | 684181 |
| 1731368100 | 40.56 | -1.1 | -2.64 | 41.31 | 41.315 | 40.1499 | 712990 |
| 1731108900 | 41.66 | -0.38 | -0.90 | 41.75 | 42.01 | 41.45 | 391287 |
| 1731022500 | 42.04 | 0.95 | 2.31 | 41.61 | 42.05 | 41.58 | 436141 |
| 1730936100 | 41.09 | 1.26 | 3.16 | 40.65 | 41.21 | 40.34 | 402852 |
| 1730849700 | 39.83 | 0.68 | 1.74 | 39.27 | 39.84 | 39.27 | 173497 |
| 1730763300 | 39.15 | -0.21 | -0.53 | 39.32 | 39.79 | 39.1187 | 285604 |
| 1730500500 | 39.36 | 0.36 | 0.92 | 39.4 | 39.81 | 39.2 | 398467 |
| 1730414100 | 39 | -1.62 | -3.99 | 40.13 | 40.13 | 38.69 | 572903 |
| 1730327700 | 40.62 | -1.41 | -3.35 | 40.95 | 41.17 | 40.58 | 677290 |
| 1730241300 | 42.03 | 1.02 | 2.49 | 41.08 | 42.19 | 40.8451 | 540280 |
| 1730154900 | 41.01 | -0.02 | -0.05 | 41.06 | 41.29 | 40.85 | 196403 |
| 1729895700 | 41.03 | 0.43 | 1.06 | 41.02 | 41.63 | 41.02 | 298524 |
| 1729809300 | 40.6 | 0.21 | 0.52 | 40.84 | 40.84 | 40.3 | 363953 |
| 1729722900 | 40.39 | -0.46 | -1.13 | 40.73 | 40.88 | 39.875 | 645358 |
| 1729636500 | 40.85 | -0.25 | -0.61 | 40.84 | 41.01 | 40.57 | 465936 |
| 1729550100 | 41.1 | 0.09 | 0.22 | 40.89 | 41.13 | 40.51 | 318816 |
| 1729290900 | 41.01 | 0.03 | 0.07 | 41.33 | 41.36 | 40.89 | 477161 |
| 1729204500 | 40.98 | 0.39 | 0.96 | 41.75 | 41.79 | 40.98 | 588148 |
| 1729118100 | 40.59 | 0.1 | 0.25 | 40.99 | 41 | 40.36 | 753672 |
| 1729031700 | 40.49 | -2.3 | -5.38 | 42.66 | 42.855 | 40.25 | 808262 |
| 1728945300 | 42.79 | 0.79 | 1.88 | 42.27 | 42.88 | 42.27 | 340091 |
| 1728686100 | 42 | 0.33 | 0.79 | 41.45 | 42.14 | 41.42 | 199437 |
| 1728599700 | 41.67 | -0.2 | -0.48 | 41.4 | 41.91 | 41.14 | 303376 |
| 1728513300 | 41.87 | 0.41 | 0.99 | 41.5 | 41.95 | 41.16 | 352424 |
| 1728426900 | 41.46 | 0.55 | 1.34 | 40.97 | 41.6 | 40.74 | 490182 |
| 1728340500 | 40.91 | -0.08 | -0.20 | 40.77 | 41.3 | 40.65 | 206600 |
| 1728081300 | 40.99 | 0.59 | 1.46 | 41.27 | 41.27 | 40.61 | 179900 |
| 1727994900 | 40.4 | 0.23 | 0.57 | 39.94 | 40.88 | 39.94 | 273047 |
| 1727908500 | 40.17 | 0.62 | 1.57 | 39.58 | 40.57 | 39.41 | 235726 |
| 1727822100 | 39.55 | -1.18 | -2.90 | 40.75 | 40.86 | 39.26 | 366248 |
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
