Premium
Defiance Large Cap ex Mag 7 ETF (XMAG)
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 | -0.16 | -0.617522192204 | 25.91 | 26.07 | 25.37 | 73700 | 25.72398851 | SP |
| 4 | 1.05 | 4.25101214575 | 24.7 | 26.1 | 24.7 | 116370 | 25.71839949 | SP |
| 12 | 2.36 | 10.0897819581 | 23.39 | 26.1 | 23.39 | 56319 | 25.26401762 | SP |
| 26 | 2.78 | 12.1027427079 | 22.97 | 26.1 | 21.62 | 65101 | 23.81720551 | SP |
| 52 | 4.39 | 20.5524344569 | 21.36 | 26.1 | 20.862 | 54604 | 23.20993591 | SP |
| 156 | 5.78 | 28.9434151227 | 19.97 | 26.1 | 17.07 | 43364 | 22.35326563 | SP |
| 260 | 5.78 | 28.9434151227 | 19.97 | 26.1 | 17.07 | 43364 | 22.35326563 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 25.75 | 0.25 | 1.00 | 25.69 | 25.8899 | 25.64 | 74197 |
| 1783550100 | 25.495 | -0.15 | -0.58 | 25.51 | 25.6399 | 25.37 | 50573 |
| 1783463700 | 25.645 | -0.29 | -1.10 | 25.85 | 25.85 | 25.57 | 80566 |
| 1783377300 | 25.93 | 0.21 | 0.80 | 25.9 | 25.98 | 25.8201 | 87359 |
| 1783031700 | 25.7233 | -0.12 | -0.45 | 25.91 | 26.07 | 25.51 | 76301 |
| 1782945300 | 25.84 | -0.24 | -0.92 | 26 | 26.1 | 25.67 | 80528 |
| 1782858900 | 26.08 | 0.19 | 0.75 | 25.93 | 26.0999 | 25.8879 | 124518 |
| 1782772500 | 25.8855 | 0.22 | 0.86 | 25.71 | 25.94 | 25.54 | 66068 |
| 1782513300 | 25.6644 | -0.1 | -0.38 | 25.65 | 25.79 | 25.53 | 65782 |
| 1782426900 | 25.763 | 0.3 | 1.18 | 25.89 | 25.95 | 25.66 | 865856 |
| 1782340500 | 25.4615 | 0.01 | 0.05 | 25.42 | 25.61 | 25.315 | 59143 |
| 1782254100 | 25.4485 | -0.3 | -1.17 | 25.37 | 25.57 | 25.28 | 56049 |
| 1782167700 | 25.7485 | 0.09 | 0.37 | 25.81 | 25.86 | 25.69 | 132270 |
| 1781822100 | 25.654 | 0.24 | 0.93 | 25.69 | 25.8084 | 25.6 | 68368 |
| 1781735700 | 25.4166 | -0.11 | -0.44 | 25.59 | 25.85 | 25.36 | 67921 |
| 1781649300 | 25.5277 | -0.18 | -0.70 | 25.77 | 25.91 | 25.47 | 35040 |
| 1781562900 | 25.7078 | 0.29 | 1.15 | 25.78 | 25.83 | 25.66 | 72354 |
| 1781303700 | 25.415 | 0.19 | 0.76 | 25.22 | 25.49 | 25.2 | 44437 |
| 1781217300 | 25.2243 | 0.53 | 2.14 | 24.7 | 25.3199 | 24.7 | 61523 |
| 1781130900 | 24.6957 | -0.25 | -0.99 | 24.95 | 25.09 | 24.4604 | 94756 |
| 1781044500 | 24.9423 | 0.01 | 0.05 | 25.02 | 25.195 | 24.5001 | 41906 |
| 1780958100 | 24.9289 | 0.13 | 0.53 | 24.99 | 25.11 | 24.89 | 27334 |
| 1780698900 | 24.7969 | -0.6 | -2.37 | 25.3 | 25.3 | 24.7969 | 38590 |
| 1780612500 | 25.4 | -0.04 | -0.17 | 25.18 | 25.47 | 25.17 | 23220 |
| 1780526100 | 25.4421 | 0 | 0.01 | 25.43 | 25.5145 | 25.33 | 34049 |
| 1780439700 | 25.4395 | 0.21 | 0.83 | 25.25 | 25.4835 | 25.25 | 14265 |
| 1780353300 | 25.23 | 0.13 | 0.51 | 25.09 | 25.2989 | 25.0401 | 20077 |
| 1780094100 | 25.1015 | 0.08 | 0.31 | 25.16 | 25.1799 | 25.03 | 35094 |
| 1780007700 | 25.025 | 0.14 | 0.58 | 24.89 | 25.0999 | 24.8076 | 37855 |
| 1779921300 | 24.8804 | -0.04 | -0.17 | 25.02 | 25.04 | 24.8438 | 23730 |
| 1779834900 | 24.9219 | 0.21 | 0.87 | 24.89 | 25 | 24.8 | 42358 |
| 1779489300 | 24.7076 | 0.19 | 0.79 | 24.67 | 24.78 | 24.6201 | 23435 |
| 1779402900 | 24.5149 | 0.12 | 0.51 | 24.29 | 24.57 | 24.26 | 13702 |
| 1779316500 | 24.39 | 0.22 | 0.90 | 24.23 | 24.43 | 24.2 | 16615 |
| 1779230100 | 24.173 | -0.11 | -0.44 | 24.16 | 24.28 | 24.0501 | 12497 |
| 1779143700 | 24.28 | 0.05 | 0.21 | 24.28 | 24.28 | 24.085 | 37327 |
| 1778884500 | 24.23 | -0.25 | -1.03 | 24.36 | 24.36 | 24.1924 | 9712 |
| 1778798100 | 24.4816 | 0.16 | 0.64 | 24.32 | 24.55 | 24.32 | 24362 |
| 1778711700 | 24.325 | -0.07 | -0.27 | 24.4 | 24.41 | 24.2178 | 18019 |
| 1778625300 | 24.39 | 0 | 0.01 | 24.36 | 24.39 | 24.15 | 56189 |
| 1778538900 | 24.3872 | 0.12 | 0.51 | 24.33 | 24.4399 | 24.33 | 37701 |
| 1778279700 | 24.2624 | 0.18 | 0.76 | 24.23 | 24.34 | 24.16 | 38381 |
| 1778193300 | 24.0804 | -0.27 | -1.11 | 24.37 | 24.37 | 24.05 | 18774 |
| 1778106900 | 24.35 | 0.25 | 1.05 | 24.33 | 24.35 | 24.21 | 34132 |
| 1778020500 | 24.0968 | 0.25 | 1.05 | 24.04 | 24.18 | 23.99 | 25135 |
| 1777934100 | 23.8475 | -0.13 | -0.54 | 24 | 24.08 | 23.8363 | 13225 |
| 1777674900 | 23.9765 | -0 | -0.02 | 23.99 | 24.13 | 23.95 | 28481 |
| 1777588500 | 23.9802 | 0.42 | 1.78 | 23.64 | 24.02 | 23.6003 | 19523 |
| 1777502100 | 23.5618 | 0.04 | 0.18 | 23.51 | 23.62 | 23.4588 | 15736 |
| 1777415700 | 23.52 | -0.2 | -0.84 | 23.64 | 23.66 | 23.5 | 25156 |
| 1777329300 | 23.72 | -0.04 | -0.19 | 23.78 | 23.7999 | 23.651 | 32050 |
| 1777070100 | 23.7645 | 0.04 | 0.17 | 23.86 | 23.88 | 23.66 | 24348 |
| 1776983700 | 23.7244 | 0.04 | 0.19 | 23.71 | 23.83 | 23.5 | 14217 |
| 1776897300 | 23.68 | 0.13 | 0.57 | 23.7 | 23.7699 | 23.62 | 27453 |
| 1776810900 | 23.5466 | -0.2 | -0.86 | 23.76 | 23.8899 | 23.51 | 34026 |
| 1776724500 | 23.75 | 0 | 0.00 | 23.74 | 23.8 | 23.6601 | 20497 |
| 1776465300 | 23.75 | 0.28 | 1.19 | 23.6 | 23.86 | 23.57 | 36253 |
| 1776378900 | 23.47 | 0.08 | 0.34 | 23.39 | 23.5 | 23.39 | 25370 |
| 1776292500 | 23.3914 | -0.02 | -0.08 | 23.44 | 23.44 | 23.28 | 32564 |
| 1776206100 | 23.41 | 0.17 | 0.73 | 23.29 | 23.42 | 23.255 | 35537 |
| 1776119700 | 23.2396 | 0.27 | 1.16 | 22.99 | 23.27 | 22.97 | 27899 |
| 1775860500 | 22.9731 | -0.15 | -0.66 | 23.16 | 23.2199 | 22.94 | 39498 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
