Premium
Defiance Large Cap ex Mag 7 ETF (XMAG)
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 | -0.5808 | -2.86108374384 | 20.3 | 20.41 | 19.452 | 10501 | 19.83451785 | SP |
| 4 | -0.9908 | -4.78416224046 | 20.71 | 20.9 | 19.452 | 16632 | 20.46183724 | SP |
| 12 | -0.2508 | -1.25588382574 | 19.97 | 20.9 | 19.4501 | 24660 | 20.11292048 | SP |
| 26 | -0.2508 | -1.25588382574 | 19.97 | 20.9 | 19.4501 | 24660 | 20.11292048 | SP |
| 52 | -0.2508 | -1.25588382574 | 19.97 | 20.9 | 19.4501 | 24660 | 20.11292048 | SP |
| 156 | -0.2508 | -1.25588382574 | 19.97 | 20.9 | 19.4501 | 24660 | 20.11292048 | SP |
| 260 | -0.2508 | -1.25588382574 | 19.97 | 20.9 | 19.4501 | 24660 | 20.11292048 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 19.7192 | 0.23 | 1.16 | 19.53 | 19.86 | 19.452 | 9181 |
| 1734651300 | 19.4925 | -0.1 | -0.50 | 19.7401 | 19.75 | 19.4925 | 15645 |
| 1734564900 | 19.5901 | -0.55 | -2.75 | 20.11 | 20.19 | 19.5898 | 8111 |
| 1734478500 | 20.1437 | -0.16 | -0.77 | 20.18 | 20.2 | 20.1 | 4584 |
| 1734392100 | 20.3 | 0 | 0.00 | 20.3 | 20.41 | 20.3 | 14984 |
| 1734132900 | 20.3 | 0.05 | 0.27 | 20.37 | 20.37 | 20.26 | 24029 |
| 1734046500 | 20.245 | -0.11 | -0.54 | 20.36 | 20.36 | 20.2304 | 7628 |
| 1733960100 | 20.355 | 0.03 | 0.12 | 20.48 | 20.48 | 20.35 | 12269 |
| 1733873700 | 20.33 | -0.12 | -0.59 | 20.4 | 20.4 | 20.28 | 9852 |
| 1733787300 | 20.45 | -0.18 | -0.87 | 20.82 | 20.82 | 20.4428 | 13845 |
| 1733528100 | 20.63 | 0.02 | 0.10 | 20.64 | 20.69 | 20.62 | 18147 |
| 1733441700 | 20.61 | -0.09 | -0.43 | 20.78 | 20.78 | 20.6 | 21314 |
| 1733355300 | 20.7 | 0.07 | 0.34 | 20.68 | 20.7 | 20.62 | 62400 |
| 1733268900 | 20.63 | -0.06 | -0.29 | 20.77 | 20.77 | 20.6101 | 23348 |
| 1733182500 | 20.6897 | -0.06 | -0.29 | 20.9 | 20.9 | 20.64 | 21097 |
| 1732917840 | 20.75 | 0.09 | 0.41 | 20.75 | 20.81 | 20.715 | 6862 |
| 1732750500 | 20.665 | -0.06 | -0.27 | 20.66 | 20.8 | 20.65 | 22395 |
| 1732664100 | 20.72 | 0.03 | 0.14 | 20.71 | 20.72 | 20.62 | 9483 |
| 1732577700 | 20.69 | 0.13 | 0.63 | 20.71 | 20.75 | 20.6407 | 10843 |
| 1732318500 | 20.56 | 0.15 | 0.73 | 20.45 | 20.56 | 20.41 | 5796 |
| 1732232100 | 20.41 | 0.28 | 1.37 | 20.26 | 20.4351 | 20.15 | 35086 |
| 1732145700 | 20.1334 | 0.04 | 0.22 | 20.01 | 20.15 | 20.01 | 10227 |
| 1732059300 | 20.0889 | -0.03 | -0.17 | 19.95 | 20.12 | 19.95 | 12204 |
| 1731972900 | 20.1228 | 0.05 | 0.26 | 20.27 | 20.27 | 20.0201 | 6001 |
| 1731713700 | 20.07 | -0.14 | -0.69 | 20.11 | 20.14 | 20.01 | 21176 |
| 1731627300 | 20.2086 | -0.19 | -0.94 | 20.87 | 20.87 | 20.19 | 30460 |
| 1731540900 | 20.4 | 0.04 | 0.18 | 20.33 | 20.47 | 20.33 | 30758 |
| 1731454500 | 20.3641 | -0.15 | -0.71 | 20.46 | 20.46 | 20.3301 | 11293 |
| 1731368100 | 20.51 | 0.12 | 0.57 | 20.48 | 20.56 | 20.46 | 23323 |
| 1731108900 | 20.3933 | 0.13 | 0.66 | 20.32 | 20.44 | 20.3086 | 15283 |
| 1731022500 | 20.26 | 0.01 | 0.05 | 20.29 | 20.29 | 20.2 | 21964 |
| 1730936100 | 20.25 | 0.51 | 2.58 | 20.17 | 20.25 | 20.0301 | 31829 |
| 1730849700 | 19.74 | 0.21 | 1.08 | 19.56 | 19.74 | 19.552 | 12302 |
| 1730763300 | 19.53 | -0.02 | -0.10 | 19.58 | 19.618 | 19.4501 | 15943 |
| 1730500500 | 19.5494 | 0.01 | 0.05 | 19.6 | 19.7086 | 19.5494 | 13463 |
| 1730414100 | 19.54 | -0.19 | -0.96 | 19.85 | 19.85 | 19.54 | 15676 |
| 1730327700 | 19.73 | -0.08 | -0.40 | 19.71 | 19.798 | 19.6601 | 24967 |
| 1730241300 | 19.81 | -0.03 | -0.15 | 19.9 | 19.9 | 19.74 | 39472 |
| 1730154900 | 19.84 | 0.07 | 0.35 | 19.98 | 19.98 | 19.8101 | 81661 |
| 1729895700 | 19.77 | -0.06 | -0.30 | 20.01 | 20.01 | 19.7311 | 165440 |
| 1729809300 | 19.83 | -0.05 | -0.23 | 20.14 | 20.14 | 19.8 | 36243 |
| 1729722900 | 19.8758 | -0.12 | -0.62 | 20.48 | 20.48 | 19.78 | 63012 |
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
