Premium
SGI Enhanced Core ETF (USDX)
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 | 0.07 | 0.272904483431 | 25.65 | 25.72 | 25.64 | 76320 | 25.68714183 | SP |
| 4 | 0.06 | 0.233826968044 | 25.66 | 25.72 | 25.36 | 205906 | 25.61753627 | SP |
| 12 | -0.56 | -2.13089802131 | 26.28 | 26.4398 | 25.29 | 128670 | 25.69943608 | SP |
| 26 | -0.055 | -0.213385063046 | 25.775 | 26.4398 | 24.64 | 77620 | 25.79138307 | SP |
| 52 | 0.69 | 2.75669196964 | 25.03 | 27.03 | 23.92 | 65198 | 25.59187943 | SP |
| 156 | 0.69 | 2.75669196964 | 25.03 | 27.03 | 23.92 | 65198 | 25.59187943 | SP |
| 260 | 0.69 | 2.75669196964 | 25.03 | 27.03 | 23.92 | 65198 | 25.59187943 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 25.71 | 0.01 | 0.04 | 25.685 | 25.71 | 25.685 | 81395 |
| 1740094500 | 25.7 | 0.01 | 0.04 | 25.6788 | 25.7 | 25.67 | 54315 |
| 1740008100 | 25.69 | 0.03 | 0.12 | 25.64 | 25.69 | 25.64 | 67816 |
| 1739921700 | 25.66 | 0 | 0.00 | 25.65 | 25.68 | 25.64 | 101528 |
| 1739576100 | 25.66 | 0.01 | 0.04 | 25.6652 | 25.67 | 25.64 | 90279 |
| 1739489700 | 25.65 | 0 | 0.00 | 25.63 | 25.65 | 25.63 | 64571 |
| 1739403300 | 25.65 | 0.01 | 0.04 | 25.64 | 25.65 | 25.6201 | 423231 |
| 1739316900 | 25.64 | 0.02 | 0.08 | 25.63 | 25.65 | 25.6101 | 292068 |
| 1739230500 | 25.62 | -0.02 | -0.08 | 25.58 | 25.67 | 25.58 | 349545 |
| 1738971300 | 25.64 | 0.02 | 0.08 | 25.63 | 25.64 | 25.6024 | 80037 |
| 1738884900 | 25.62 | 0 | 0.00 | 25.57 | 25.64 | 25.57 | 81813 |
| 1738798500 | 25.62 | 0.01 | 0.04 | 25.6 | 25.63 | 25.6 | 43257 |
| 1738712100 | 25.61 | 0 | 0.02 | 25.6 | 25.62 | 25.595 | 45813 |
| 1738625700 | 25.605 | 0.01 | 0.04 | 25.6 | 25.6199 | 25.59 | 83144 |
| 1738366500 | 25.595 | 0 | 0.02 | 25.36 | 25.61 | 25.36 | 221861 |
| 1738280100 | 25.59 | 0 | 0.00 | 25.57 | 25.61 | 25.5652 | 1701370 |
| 1738193700 | 25.59 | -0.08 | -0.31 | 25.67 | 25.67 | 25.57 | 40977 |
| 1738107300 | 25.67 | 0.01 | 0.04 | 25.67 | 25.68 | 25.6586 | 43881 |
| 1738020900 | 25.6604 | 0.02 | 0.08 | 25.66 | 25.679 | 25.6401 | 39142 |
| 1737761700 | 25.64 | -0.01 | -0.02 | 25.41 | 25.68 | 25.41 | 58765 |
| 1737675300 | 25.645 | 0 | 0.00 | 25.645 | 25.645 | 25.645 | 0 |
| 1737588900 | 25.645 | 0 | 0.02 | 25.6489 | 25.65 | 25.6308 | 21320 |
| 1737502500 | 25.64 | 0.01 | 0.04 | 25.65 | 25.65 | 25.61 | 94451 |
| 1737156900 | 25.63 | 0.02 | 0.06 | 25.36 | 25.64 | 25.36 | 26117 |
| 1737070500 | 25.615 | 0.01 | 0.06 | 25.46 | 25.62 | 25.46 | 85912 |
| 1736984100 | 25.6 | 0.01 | 0.04 | 25.59 | 25.63 | 25.5801 | 688341 |
| 1736897700 | 25.5901 | -0.01 | -0.04 | 25.6 | 25.62 | 25.58 | 84251 |
| 1736811300 | 25.6 | 0.01 | 0.02 | 25.72 | 25.72 | 25.5808 | 91138 |
| 1736552100 | 25.595 | 0 | 0.02 | 25.5827 | 25.6 | 25.5206 | 43162 |
| 1736379300 | 25.59 | 0.02 | 0.10 | 25.557657 | 25.59 | 25.55 | 49362 |
| 1736292900 | 25.565 | 0.02 | 0.06 | 25.55 | 25.58 | 25.54 | 329997 |
| 1736206500 | 25.55 | 0 | 0.00 | 25.56 | 25.58 | 25.54 | 73435 |
| 1735947300 | 25.55 | -0.02 | -0.08 | 25.57 | 25.59 | 25.55 | 190773 |
| 1735860900 | 25.57 | 0.01 | 0.04 | 25.57 | 25.59 | 25.54 | 90712 |
| 1735688100 | 25.56 | 0.03 | 0.12 | 25.77 | 25.77 | 25.53 | 168291 |
| 1735601700 | 25.53 | -0.85 | -3.22 | 25.49 | 25.57 | 25.49 | 80249 |
| 1735342500 | 26.38 | 0.01 | 0.04 | 26.3947 | 26.42 | 26.36 | 76016 |
| 1735256100 | 26.37 | -0.02 | -0.08 | 26.25 | 26.4398 | 26.25 | 15394 |
| 1735077840 | 26.39 | -0.04 | -0.15 | 26.23 | 26.43 | 26.23 | 30603 |
| 1734996900 | 26.43 | 0.09 | 0.34 | 26.35 | 26.43 | 26.35 | 284157 |
| 1734737700 | 26.34 | 0.01 | 0.04 | 26.41 | 26.4126 | 26.34 | 9590 |
| 1734651300 | 26.33 | 0.01 | 0.06 | 26.38 | 26.405 | 26.28 | 97183 |
| 1734564900 | 26.315 | -0.05 | -0.17 | 26.341 | 26.4 | 26.315 | 28899 |
| 1734478500 | 26.36 | -0.01 | -0.04 | 26.3307 | 26.37 | 26.33 | 31660 |
| 1734392100 | 26.37 | 0.05 | 0.19 | 26.357 | 26.38 | 26.32 | 14843 |
| 1734132900 | 26.32 | -0.02 | -0.08 | 26.3598 | 26.36 | 26.31 | 43600 |
| 1734046500 | 26.34 | 0.04 | 0.15 | 26.3085 | 26.34 | 26.3 | 9225 |
| 1733960100 | 26.3 | -0.01 | -0.04 | 26.31 | 26.345 | 26.3 | 40617 |
| 1733873700 | 26.31 | 0.01 | 0.04 | 26.2 | 26.33 | 26.2 | 22497 |
| 1733787300 | 26.3 | 0 | 0.00 | 26.3109 | 26.34 | 26.29 | 27471 |
| 1733528100 | 26.3 | 0 | 0.00 | 26.4 | 26.4 | 26.28 | 65806 |
| 1733441700 | 26.3 | -0.01 | -0.04 | 26.31 | 26.32 | 26.3 | 15371 |
| 1733355300 | 26.3095 | 0.02 | 0.06 | 26.3039 | 26.33 | 26.2875 | 11188 |
| 1733268900 | 26.2931 | -0.01 | -0.03 | 26.2747 | 26.2999 | 26.2747 | 7408 |
| 1733182500 | 26.3 | 0.02 | 0.08 | 26.2633 | 26.3 | 26.2633 | 18790 |
| 1732917840 | 26.28 | 0 | 0.00 | 26.275 | 26.29 | 26.2701 | 7770 |
| 1732750500 | 26.28 | -0.01 | -0.04 | 26.24 | 26.29 | 26.24 | 32125 |
| 1732664100 | 26.29 | 0.01 | 0.04 | 26.3 | 26.32 | 26.2406 | 285805 |
| 1732577700 | 26.28 | 0.02 | 0.08 | 26.26 | 26.28 | 26.24 | 27595 |
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
