Premium
Invesco PHLX Semiconductor ETF (SOXQ)
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 | -0.42 | -1.18143459916 | 35.55 | 36.595 | 33.9 | 752570 | 35.08784069 | SP |
| 4 | -4.95 | -12.3502994012 | 40.08 | 42.26 | 33.9 | 594478 | 37.47224167 | SP |
| 12 | -4.19 | -10.6561546287 | 39.32 | 43.5 | 33.9 | 441912 | 38.73849395 | SP |
| 26 | -4.17 | -10.6106870229 | 39.3 | 43.5 | 33.9 | 412190 | 39.50036054 | SP |
| 52 | -3.87 | -9.92307692308 | 39 | 46.82 | 33.7481 | 386904 | 39.73302684 | SP |
| 156 | 10.32 | 41.5961305925 | 24.81 | 46.82 | 16.45 | 182221 | 36.12347728 | SP |
| 260 | 9.78 | 38.5798816568 | 25.35 | 46.82 | 16.45 | 154165 | 35.63271624 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 35.33 | 0.85 | 2.47 | 35.37 | 35.74 | 35.015 | 617989 |
| 1741732500 | 34.48 | -0.24 | -0.69 | 34.87 | 35.24 | 33.9 | 876124 |
| 1741646100 | 34.72 | -1.77 | -4.85 | 35.5743 | 35.86 | 34.24 | 1115585 |
| 1741390500 | 36.49 | 1.09 | 3.08 | 35.7 | 36.595 | 35.18 | 406920 |
| 1741304100 | 35.4 | -1.65 | -4.45 | 35.77 | 36.45 | 35.28 | 836962 |
| 1741217700 | 37.05 | 0.77 | 2.12 | 36.68 | 37.16 | 35.98 | 693052 |
| 1741131300 | 36.28 | 0.21 | 0.58 | 35.93 | 37.26 | 35.22 | 1123857 |
| 1741044900 | 36.07 | -1.49 | -3.97 | 38.12 | 38.12 | 35.735 | 764229 |
| 1740785700 | 37.56 | 0.64 | 1.73 | 36.92 | 37.7882 | 36.51 | 575124 |
| 1740699300 | 36.92 | -2.42 | -6.15 | 39.67 | 39.67 | 36.92 | 382052 |
| 1740612900 | 39.34 | 0.82 | 2.13 | 39.04 | 39.64 | 38.9 | 499814 |
| 1740526500 | 38.52 | -0.89 | -2.26 | 39.32 | 39.48 | 38.42 | 362136 |
| 1740440100 | 39.41 | -1.02 | -2.52 | 40.65 | 40.6777 | 39.4 | 373317 |
| 1740180900 | 40.43 | -1.38 | -3.30 | 41.9 | 41.9 | 40.31 | 580223 |
| 1740094500 | 41.81 | 0.01 | 0.02 | 42.01 | 42.26 | 41.42 | 480523 |
| 1740008100 | 41.8 | 0.48 | 1.16 | 41.33 | 41.97 | 41.1499 | 214957 |
| 1739921700 | 41.32 | 0.67 | 1.65 | 40.97 | 41.42 | 40.71 | 290366 |
| 1739576100 | 40.65 | 0.04 | 0.10 | 40.55 | 40.76 | 40.43 | 514373 |
| 1739489700 | 40.61 | 0.52 | 1.30 | 40.08 | 40.625 | 40.06 | 754019 |
| 1739403300 | 40.09 | 0.12 | 0.30 | 39.43 | 40.11 | 39.35 | 372984 |
| 1739316900 | 39.97 | -0.03 | -0.08 | 39.64 | 40.24 | 39.64 | 368053 |
| 1739230500 | 40 | 0.55 | 1.39 | 39.79 | 40.13 | 39.79 | 352667 |
| 1738971300 | 39.45 | -0.66 | -1.65 | 40.21 | 40.38 | 39.21 | 514337 |
| 1738884900 | 40.11 | 0.02 | 0.05 | 39.95 | 40.2 | 39.7 | 281544 |
| 1738798500 | 40.09 | 0.91 | 2.32 | 39.24 | 40.17 | 38.94 | 416993 |
| 1738712100 | 39.18 | 0.42 | 1.08 | 38.75 | 39.33 | 38.6371 | 423884 |
| 1738625700 | 38.76 | -0.74 | -1.87 | 38.38 | 39.2 | 38.2 | 419535 |
| 1738366500 | 39.5 | -0.12 | -0.30 | 39.86 | 40.65 | 39.365 | 239694 |
| 1738280100 | 39.62 | 0.9 | 2.32 | 39.41 | 39.79 | 39.06 | 196424 |
| 1738193700 | 38.72 | 0.1 | 0.26 | 38.98 | 39.07 | 38.3 | 366715 |
| 1738107300 | 38.62 | 0.43 | 1.13 | 38.55 | 38.79 | 37.65 | 564870 |
| 1738020900 | 38.19 | -3.85 | -9.16 | 39.2379 | 39.5805 | 37.67 | 879182 |
| 1737761700 | 42.04 | -1.02 | -2.37 | 42.9 | 42.97 | 41.88 | 255580 |
| 1737675300 | 43.06 | 0 | 0.00 | 43.06 | 43.06 | 43.06 | 0 |
| 1737588900 | 43.06 | 0.71 | 1.68 | 42.91 | 43.5 | 42.85 | 391508 |
| 1737502500 | 42.35 | 0.54 | 1.29 | 42.2 | 42.71 | 41.8 | 232104 |
| 1737156900 | 41.81 | 1.17 | 2.88 | 41.62 | 41.87 | 41.35 | 233403 |
| 1737070500 | 40.64 | 0.06 | 0.15 | 41.29 | 41.41 | 40.64 | 259772 |
| 1736984100 | 40.58 | 0.84 | 2.11 | 40.34 | 40.8 | 40.27 | 371569 |
| 1736897700 | 39.74 | 0.25 | 0.63 | 39.96 | 40.15 | 39.29 | 436132 |
| 1736811300 | 39.49 | -0.14 | -0.35 | 38.83 | 39.57 | 38.82 | 507044 |
| 1736552100 | 39.63 | -1.05 | -2.58 | 40.1 | 40.11 | 39.3873 | 824049 |
| 1736379300 | 40.68 | -0.37 | -0.90 | 40.94 | 41.0179 | 40.2 | 335212 |
| 1736292900 | 41.05 | -0.76 | -1.82 | 42.27 | 42.3 | 40.84 | 376254 |
| 1736206500 | 41.81 | 1.19 | 2.93 | 41.57 | 42.35 | 41.57 | 324320 |
| 1735947300 | 40.62 | 1.11 | 2.81 | 39.83 | 40.72 | 39.83 | 242512 |
| 1735860900 | 39.51 | 0.29 | 0.74 | 39.65 | 40.1 | 39.21 | 314893 |
| 1735688100 | 39.22 | -0.33 | -0.83 | 39.73 | 39.83 | 39.0699 | 254946 |
| 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 |
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
