Premium
PHLX US AI Semiconductor Index (ASOX)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733263200 | 1123.1855 | 10.32 | 0.93 | 1107.134 | 1123.5899 | 1105.0398 | 0 |
| 1733176800 | 1112.8672 | 32.47 | 3.01 | 1088.9192 | 1115.7023 | 1088.7612 | 0 |
| 1732917600 | 1080.3976 | 19.37 | 1.83 | 1069.6189 | 1090.9848 | 1069.3495 | 0 |
| 1732744800 | 1061.0325 | -15.75 | -1.46 | 1067.0795 | 1067.0795 | 1042.1374 | 0 |
| 1732658400 | 1076.7841 | -6.89 | -0.64 | 1089.5899 | 1092.2686 | 1068.9147 | 0 |
| 1732572000 | 1083.671 | -9.75 | -0.89 | 1097.8085 | 1098.1194 | 1077.6035 | 0 |
| 1732312800 | 1093.4224 | -6.68 | -0.61 | 1099.0501 | 1102.5391 | 1087.4718 | 0 |
| 1732226400 | 1100.0986 | 12.9 | 1.19 | 1101.6225 | 1112.5746 | 1071.6175 | 0 |
| 1732140000 | 1087.1944 | -9.15 | -0.83 | 1091.4777 | 1091.5193 | 1069.1315 | 0 |
| 1732053600 | 1096.344 | 16.11 | 1.49 | 1081.6634 | 1096.7378 | 1078.4632 | 0 |
| 1731967200 | 1080.2358 | 5.51 | 0.51 | 1071.3318 | 1084.6498 | 1061.2434 | 0 |
| 1731708000 | 1074.7283 | -39.22 | -3.52 | 1094.4372 | 1095.5231 | 1068.4009 | 0 |
| 1731621600 | 1113.945 | 4.49 | 0.40 | 1125.0804 | 1127.6144 | 1110.6266 | 0 |
| 1731535200 | 1109.4589 | -18.92 | -1.68 | 1124.5513 | 1125.9599 | 1107.9713 | 0 |
| 1731448800 | 1128.3768 | -5.47 | -0.48 | 1134.5643 | 1136.6661 | 1115.1322 | 0 |
| 1731362400 | 1133.8479 | -23.23 | -2.01 | 1150.4983 | 1150.926 | 1122.4893 | 0 |
| 1731103200 | 1157.0789 | -8.03 | -0.69 | 1163.0014 | 1171.0986 | 1150.7417 | 0 |
| 1731016800 | 1165.1129 | 31.48 | 2.78 | 1150.1081 | 1165.6212 | 1148.7108 | 0 |
| 1730930400 | 1133.6297 | 21.02 | 1.89 | 1124.6784 | 1137.586 | 1114.4359 | 0 |
| 1730844000 | 1112.6138 | 22.83 | 2.09 | 1102.6052 | 1115.9051 | 1102.3853 | 0 |
| 1730757600 | 1089.788 | -3.37 | -0.31 | 1098.837 | 1106.8951 | 1088.6168 | 0 |
| 1730494800 | 1093.1591 | 9.65 | 0.89 | 1091.8997 | 1106.7016 | 1090.3472 | 0 |
| 1730408400 | 1083.5102 | -39.73 | -3.54 | 1108.6679 | 1108.6679 | 1076.2863 | 0 |
| 1730322000 | 1123.2385 | -28.74 | -2.49 | 1126.8452 | 1131.4523 | 1114.9623 | 0 |
| 1730235600 | 1151.9742 | 27.51 | 2.45 | 1127.5361 | 1158.2397 | 1121.5148 | 0 |
| 1730149200 | 1124.4625 | -9.21 | -0.81 | 1130.6726 | 1132.5652 | 1123.8183 | 0 |
| 1729890000 | 1133.6762 | 15.34 | 1.37 | 1130.7881 | 1149.1645 | 1130.1257 | 0 |
| 1729803600 | 1118.3356 | -1.54 | -0.14 | 1124.4439 | 1126.1831 | 1110.9637 | 0 |
| 1729717200 | 1119.8798 | -20.34 | -1.78 | 1129.7141 | 1134.1579 | 1107.0961 | 0 |
| 1729630800 | 1140.2174 | -4.39 | -0.38 | 1137.4735 | 1143.4729 | 1131.2427 | 0 |
| 1729544400 | 1144.6101 | 9.77 | 0.86 | 1134.0291 | 1145.7868 | 1129.4599 | 0 |
| 1729285200 | 1134.8431 | -2 | -0.18 | 1142.0272 | 1144.071 | 1132.6063 | 0 |
| 1729198800 | 1136.8391 | 28 | 2.52 | 1149.2182 | 1157.9762 | 1136.1628 | 0 |
| 1729112400 | 1108.8422 | -2.83 | -0.25 | 1119.6397 | 1122.6596 | 1102.1737 | 0 |
| 1729026000 | 1111.6742 | -70.95 | -6.00 | 1180.0907 | 1183.0936 | 1105.1295 | 0 |
| 1728939600 | 1182.6247 | 23.83 | 2.06 | 1169.4822 | 1188.3898 | 1168.9719 | 0 |
| 1728680400 | 1158.7918 | 7.42 | 0.64 | 1146.2832 | 1161.1325 | 1145.6302 | 0 |
| 1728594000 | 1151.3694 | -4.2 | -0.36 | 1142.603 | 1158.5839 | 1136.3139 | 0 |
| 1728507600 | 1155.5657 | 15.28 | 1.34 | 1143.8907 | 1156.3681 | 1127.6668 | 0 |
| 1728421200 | 1140.2829 | 21.21 | 1.90 | 1125.299 | 1142.7657 | 1120.9478 | 0 |
| 1728334800 | 1119.0742 | 2.65 | 0.24 | 1110.2111 | 1130.8364 | 1110.0402 | 0 |
| 1728075600 | 1116.424 | 17.87 | 1.63 | 1117.0821 | 1117.0821 | 1096.6706 | 0 |
| 1727989200 | 1098.5573 | 13.71 | 1.26 | 1083.8409 | 1110.4903 | 1082.4197 | 0 |
| 1727902800 | 1084.8439 | 17.04 | 1.60 | 1067.1954 | 1093.1059 | 1061.2585 | 0 |
| 1727816400 | 1067.8061 | -27.75 | -2.53 | 1099.4677 | 1101.7003 | 1060.3505 | 0 |
| 1727730000 | 1095.5527 | -8.86 | -0.80 | 1090.0024 | 1102.4295 | 1080.4862 | 0 |
| 1727470800 | 1104.4161 | -29.12 | -2.57 | 1131.6866 | 1131.6866 | 1097.8189 | 0 |
| 1727384400 | 1133.5376 | 26.85 | 2.43 | 1147.1265 | 1147.7947 | 1111.4895 | 0 |
| 1727298000 | 1106.6842 | 10.69 | 0.97 | 1095.7765 | 1114.6311 | 1095.7603 | 0 |
| 1727211600 | 1095.9991 | 22.44 | 2.09 | 1083.4195 | 1099.1824 | 1069.914 | 0 |
| 1727125200 | 1073.5627 | 4.98 | 0.47 | 1072.9409 | 1076.7718 | 1064.5948 | 0 |
| 1726866000 | 1068.5863 | -11.99 | -1.11 | 1071.7992 | 1077.8348 | 1057.3644 | 0 |
| 1726779600 | 1080.5716 | 45.44 | 4.39 | 1079.0657 | 1093.7418 | 1070.4018 | 0 |
| 1726693200 | 1035.1346 | -10.66 | -1.02 | 1049.8196 | 1066.9822 | 1034.2846 | 0 |
| 1726606800 | 1045.7909 | -5.21 | -0.50 | 1061.8325 | 1063.4822 | 1037.7137 | 0 |
| 1726520400 | 1051.0045 | -18.23 | -1.71 | 1052.8626 | 1057.1516 | 1038.8381 | 0 |
| 1726261200 | 1069.2394 | 14.04 | 1.33 | 1062.6899 | 1072.5509 | 1057.3735 | 0 |
| 1726174800 | 1055.2028 | 10.82 | 1.04 | 1041.2978 | 1063.965 | 1033.3189 | 0 |
| 1726088400 | 1044.3827 | 59.66 | 6.06 | 994.82804 | 1046.0551 | 977.09438 | 0 |
| 1726002000 | 984.72496 | 15.71 | 1.62 | 971.35105 | 986.63999 | 958.64371 | 0 |
| 1725915600 | 969.014 | 25.29 | 2.68 | 960.6402 | 969.39054 | 947.21918 | 0 |
| 1725656400 | 943.72734 | -51.22 | -5.15 | 983.7573 | 984.9441 | 939.21446 | 0 |
| 1725570000 | 994.94566 | -1.01 | -0.10 | 984.10666 | 1010.7348 | 982.28206 | 0 |
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
