Premium
Themes US R and D Champions ETF (USRD)
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 | -0.1524 | -0.487212276215 | 31.28 | 31.28 | 30.49 | 128 | 30.90797878 | SP |
| 4 | 1.2876 | 4.31501340483 | 29.84 | 31.3498 | 29.42 | 155 | 30.48791727 | SP |
| 12 | -0.7624 | -2.39071809345 | 31.89 | 32.56 | 29.42 | 190 | 31.06745871 | SP |
| 26 | 2.0076 | 6.89423076923 | 29.12 | 32.56 | 27.17 | 218 | 30.27167131 | SP |
| 52 | 4.2376 | 15.7590182224 | 26.89 | 32.56 | 26.8222 | 838 | 28.74135657 | SP |
| 156 | 6.1276 | 24.5104 | 25 | 32.56 | 25 | 798 | 28.58388637 | SP |
| 260 | 6.1276 | 24.5104 | 25 | 32.56 | 25 | 798 | 28.58388637 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 31.1276 | -0.08 | -0.25 | 31.47 | 31.47 | 31.1276 | 313 |
| 1738280100 | 31.2066 | 0.49 | 1.60 | 31.22 | 31.22 | 31.2066 | 104 |
| 1738193700 | 30.7157 | -0.11 | -0.37 | 30.69 | 30.7157 | 30.69 | 140 |
| 1738107300 | 30.83 | 0.16 | 0.52 | 30.79 | 30.83 | 30.49 | 130 |
| 1738020900 | 30.67 | -0.57 | -1.82 | 31 | 31 | 30.67 | 145 |
| 1737761700 | 31.24 | -0.11 | -0.35 | 31.28 | 31.28 | 31.24 | 122 |
| 1737675300 | 31.3498 | 0 | 0.00 | 31.3498 | 31.3498 | 31.3498 | 0 |
| 1737588900 | 31.3498 | 0.26 | 0.84 | 31.28 | 31.3498 | 31.28 | 100 |
| 1737502500 | 31.0895 | 0.48 | 1.56 | 30.77 | 31.0895 | 30.77 | 432 |
| 1737156900 | 30.6133 | 0.19 | 0.61 | 30.59 | 30.6133 | 30.59 | 101 |
| 1737070500 | 30.4281 | 0.19 | 0.64 | 30.31 | 30.4281 | 30.31 | 112 |
| 1736984100 | 30.2332 | 0.46 | 1.55 | 30.34 | 30.34 | 30.2332 | 109 |
| 1736897700 | 29.7706 | 0.07 | 0.24 | 29.72 | 29.7706 | 29.72 | 108 |
| 1736811300 | 29.6994 | -0.02 | -0.06 | 29.42 | 29.6994 | 29.42 | 117 |
| 1736552100 | 29.7165 | -0.47 | -1.57 | 29.82 | 29.82 | 29.65 | 291 |
| 1736379300 | 30.1891 | 0.06 | 0.19 | 29.97 | 30.19 | 29.97 | 315 |
| 1736292900 | 30.1328 | -0.1 | -0.32 | 30.4698 | 30.4698 | 30.04 | 101 |
| 1736206500 | 30.23 | 0.15 | 0.50 | 30.26 | 30.26 | 30.23 | 102 |
| 1735947300 | 30.0782 | 0.37 | 1.26 | 29.84 | 30.0782 | 29.84 | 105 |
| 1735860900 | 29.7041 | -0.03 | -0.09 | 30.03 | 30.03 | 29.7041 | 115 |
| 1735688100 | 29.7305 | -0.14 | -0.45 | 29.81 | 29.81 | 29.7305 | 132 |
| 1735601700 | 29.8655 | -0.31 | -1.04 | 29.6056 | 29.8701 | 29.6056 | 950 |
| 1735342500 | 30.1792 | -0.29 | -0.96 | 30.027 | 30.1792 | 30.027 | 112 |
| 1735256100 | 30.4722 | 0.04 | 0.14 | 30.41 | 30.4722 | 30.41 | 167 |
| 1735077840 | 30.4291 | -0.52 | -1.67 | 30.32 | 30.4291 | 30.32 | 100 |
| 1734996900 | 30.9466 | 0.19 | 0.61 | 30.75 | 30.9466 | 30.75 | 206 |
| 1734737700 | 30.7601 | 0.37 | 1.23 | 30.52 | 30.7601 | 30.52 | 302 |
| 1734651300 | 30.3875 | -0.13 | -0.41 | 30.4663 | 30.4663 | 30.3875 | 402 |
| 1734564900 | 30.5139 | -1.03 | -3.25 | 31.447 | 31.447 | 30.5139 | 125 |
| 1734478500 | 31.54 | -0.14 | -0.43 | 31.89 | 31.89 | 31.5063 | 141 |
| 1734392100 | 31.675 | 0.07 | 0.24 | 31.567 | 31.675 | 31.567 | 101 |
| 1734132900 | 31.6 | -0.31 | -0.97 | 31.7863 | 31.7863 | 31.6 | 106 |
| 1734046500 | 31.9082 | -0.22 | -0.69 | 31.8977 | 31.9082 | 31.8977 | 102 |
| 1733960100 | 32.1288 | 0.2 | 0.61 | 32.077 | 32.1288 | 32.077 | 160 |
| 1733873700 | 31.9329 | -0.25 | -0.77 | 31.9763 | 31.9763 | 31.8738 | 1101 |
| 1733787300 | 32.1794 | -0.21 | -0.65 | 32.417 | 32.417 | 32.1794 | 101 |
| 1733528100 | 32.39 | 0.33 | 1.04 | 32.404899 | 32.404899 | 32.39 | 103 |
| 1733441700 | 32.056199 | -0.5 | -1.55 | 30.96 | 32.056199 | 30.96 | 213 |
| 1733355300 | 32.56 | 0.46 | 1.43 | 32.369999 | 32.56 | 32.369999 | 409 |
| 1733268900 | 32.1 | 0.09 | 0.28 | 32.39 | 32.39 | 31.867 | 145 |
| 1733182500 | 32.009999 | 0.24 | 0.76 | 31.37 | 32.009999 | 31.37 | 112 |
| 1732917840 | 31.7693 | 0.12 | 0.37 | 31.707 | 31.7693 | 31.707 | 100 |
| 1732750500 | 31.6515 | -0.28 | -0.88 | 31.81 | 31.81 | 31.61 | 417 |
| 1732664100 | 31.9324 | -0.05 | -0.15 | 31.91 | 31.9324 | 31.87 | 101 |
| 1732577700 | 31.98 | 0.29 | 0.91 | 31.755 | 32.006999 | 31.755 | 102 |
| 1732318500 | 31.6922 | 0.21 | 0.67 | 31.4863 | 31.6922 | 31.4863 | 112 |
| 1732232100 | 31.4806 | 0.47 | 1.52 | 31.1863 | 31.5 | 31.1863 | 417 |
| 1732145700 | 31.01 | 0.26 | 0.86 | 30.71 | 31.01 | 30.71 | 102 |
| 1732059300 | 30.7452 | -0.02 | -0.05 | 30.6449 | 30.7452 | 30.6449 | 109 |
| 1731972900 | 30.762 | 0.17 | 0.56 | 30.5863 | 30.762 | 30.5863 | 102 |
| 1731713700 | 30.5904 | -0.7 | -2.24 | 30.62 | 30.62 | 30.58 | 102 |
| 1731627300 | 31.2907 | -0.41 | -1.30 | 31.38 | 31.38 | 31.2907 | 101 |
| 1731540900 | 31.7032 | -0.23 | -0.71 | 31.82 | 31.82 | 31.7032 | 106 |
| 1731454500 | 31.93 | -0.15 | -0.48 | 32.009999 | 32.009999 | 31.93 | 100 |
| 1731368100 | 32.0831 | 0.22 | 0.70 | 31.87 | 32.0831 | 31.87 | 133 |
| 1731108900 | 31.8597 | 0 | 0.00 | 31.89 | 31.89 | 31.8597 | 101 |
| 1731022500 | 31.8591 | 0.36 | 1.14 | 31.56 | 31.8591 | 31.56 | 200 |
| 1730936100 | 31.5 | 0.59 | 1.92 | 31.31 | 31.5 | 31.31 | 100 |
| 1730849700 | 30.9052 | 0.34 | 1.12 | 30.68 | 30.9052 | 30.68 | 100 |
| 1730763300 | 30.5634 | 0.05 | 0.17 | 30.67 | 30.67 | 30.5634 | 102 |
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
