Premium
NASDAQ Composite Index (COMPX)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 19572.596 | 199.83 | 1.03 | 19190.042 | 19758.611 | 19168.381 | 0 |
| 1734645600 | 19372.768 | -19.92 | -0.10 | 19565.664 | 19623.017 | 19357.755 | 0 |
| 1734559200 | 19392.692 | -716.37 | -3.56 | 20114.981 | 20179.768 | 19336.585 | 0 |
| 1734472800 | 20109.06 | -64.83 | -0.32 | 20095.617 | 20148.827 | 20004.733 | 0 |
| 1734386400 | 20173.89 | 247.17 | 1.24 | 20016.12 | 20204.581 | 19988.115 | 0 |
| 1734127200 | 19926.724 | 23.88 | 0.12 | 19995.178 | 20061.654 | 19817.472 | 0 |
| 1734040800 | 19902.841 | -132.05 | -0.66 | 19947.336 | 20018.244 | 19897.383 | 0 |
| 1733954400 | 20034.894 | 347.65 | 1.77 | 19832.955 | 20055.934 | 19830.636 | 0 |
| 1733868000 | 19687.241 | -49.45 | -0.25 | 19796.39 | 19887.081 | 19641.341 | 0 |
| 1733781600 | 19736.689 | -123.08 | -0.62 | 19824.09 | 19872.787 | 19698.051 | 0 |
| 1733522400 | 19859.773 | 159.51 | 0.81 | 19743.958 | 19863.144 | 19734.423 | 0 |
| 1733436000 | 19700.258 | -34.86 | -0.18 | 19756.399 | 19790.033 | 19688.589 | 0 |
| 1733349600 | 19735.115 | 254.21 | 1.30 | 19587.476 | 19741.762 | 19575.395 | 0 |
| 1733263200 | 19480.91 | 76.96 | 0.40 | 19364.342 | 19486.145 | 19340.407 | 0 |
| 1733176800 | 19403.947 | 185.78 | 0.97 | 19255.424 | 19436.921 | 19255.424 | 0 |
| 1732917600 | 19218.166 | 157.69 | 0.83 | 19087.467 | 19245.488 | 19066.52 | 0 |
| 1732744800 | 19060.475 | -113.82 | -0.59 | 19132.987 | 19133.111 | 18937.196 | 0 |
| 1732658400 | 19174.297 | 119.46 | 0.63 | 19109.081 | 19184.397 | 19100.727 | 0 |
| 1732572000 | 19054.835 | 51.18 | 0.27 | 19140.585 | 19208.677 | 18969.348 | 0 |
| 1732312800 | 19003.651 | 31.23 | 0.16 | 18966.32 | 19025.774 | 18899.482 | 0 |
| 1732226400 | 18972.42 | 6.28 | 0.03 | 19072.78 | 19110.89 | 18714.057 | 0 |
| 1732140000 | 18966.143 | -21.33 | -0.11 | 18971.311 | 18974.908 | 18724.385 | 0 |
| 1732053600 | 18987.468 | 195.66 | 1.04 | 18699.704 | 18992.082 | 18689.832 | 0 |
| 1731967200 | 18791.806 | 111.69 | 0.60 | 18717.933 | 18865.277 | 18672.303 | 0 |
| 1731708000 | 18680.12 | -427.53 | -2.24 | 18929.915 | 18936.751 | 18598.873 | 0 |
| 1731621600 | 19107.65 | -123.08 | -0.64 | 19256.09 | 19275.804 | 19073.392 | 0 |
| 1731535200 | 19230.725 | -50.68 | -0.26 | 19286.456 | 19358.482 | 19191.126 | 0 |
| 1731448800 | 19281.401 | -17.36 | -0.09 | 19289.813 | 19343.045 | 19168.524 | 0 |
| 1731362400 | 19298.763 | 11.99 | 0.06 | 19355.338 | 19366.068 | 19193.286 | 0 |
| 1731103200 | 19286.776 | 17.32 | 0.09 | 19255.14 | 19318.556 | 19224.434 | 0 |
| 1731016800 | 19269.458 | 285.99 | 1.51 | 19084.427 | 19301.701 | 19084.427 | 0 |
| 1730930400 | 18983.465 | 544.3 | 2.95 | 18772.76 | 19000.499 | 18730.207 | 0 |
| 1730844000 | 18439.17 | 259.19 | 1.43 | 18250.706 | 18449.674 | 18250.706 | 0 |
| 1730757600 | 18179.984 | -59.93 | -0.33 | 18220.425 | 18308.3 | 18112.83 | 0 |
| 1730494800 | 18239.917 | 144.77 | 0.80 | 18189.666 | 18363.942 | 18181.53 | 0 |
| 1730408400 | 18095.15 | -512.78 | -2.76 | 18427.309 | 18427.309 | 18083.951 | 0 |
| 1730322000 | 18607.93 | -104.82 | -0.56 | 18731.693 | 18785.494 | 18598.236 | 0 |
| 1730235600 | 18712.748 | 145.56 | 0.78 | 18576.087 | 18753.193 | 18509.594 | 0 |
| 1730149200 | 18567.188 | 48.58 | 0.26 | 18648.252 | 18671.008 | 18563.023 | 0 |
| 1729890000 | 18518.606 | 103.12 | 0.56 | 18512.577 | 18690.008 | 18487.062 | 0 |
| 1729803600 | 18415.485 | 138.83 | 0.76 | 18384.154 | 18435.368 | 18305.418 | 0 |
| 1729717200 | 18276.654 | -296.48 | -1.60 | 18502.06 | 18509.187 | 18146.609 | 0 |
| 1729630800 | 18573.129 | 33.13 | 0.18 | 18451.861 | 18620.709 | 18413.473 | 0 |
| 1729544400 | 18540.004 | 50.45 | 0.27 | 18456.481 | 18543.578 | 18377.624 | 0 |
| 1729285200 | 18489.553 | 115.94 | 0.63 | 18466.004 | 18524.334 | 18452.577 | 0 |
| 1729198800 | 18373.609 | 6.53 | 0.04 | 18537.211 | 18541.458 | 18368.794 | 0 |
| 1729112400 | 18367.078 | 51.49 | 0.28 | 18333.292 | 18383.106 | 18214.955 | 0 |
| 1729026000 | 18315.586 | -187.1 | -1.01 | 18515.972 | 18564.245 | 18252.522 | 0 |
| 1728939600 | 18502.685 | 159.75 | 0.87 | 18426.658 | 18547.915 | 18423.599 | 0 |
| 1728680400 | 18342.937 | 60.89 | 0.33 | 18217.733 | 18375.534 | 18208.441 | 0 |
| 1728594000 | 18282.048 | -9.57 | -0.05 | 18200.617 | 18333.387 | 18154.179 | 0 |
| 1728507600 | 18291.617 | 108.7 | 0.60 | 18179.22 | 18302.052 | 18133.018 | 0 |
| 1728421200 | 18182.916 | 259.01 | 1.45 | 18017.928 | 18203.044 | 17989.696 | 0 |
| 1728334800 | 17923.903 | -213.95 | -1.18 | 18080.114 | 18096.331 | 17900.035 | 0 |
| 1728075600 | 18137.849 | 219.37 | 1.22 | 18130.42 | 18145.276 | 17952.3 | 0 |
| 1727989200 | 17918.475 | -6.65 | -0.04 | 17859.486 | 18011.251 | 17826.415 | 0 |
| 1727902800 | 17925.123 | 14.76 | 0.08 | 17867.124 | 17978.574 | 17767.791 | 0 |
| 1727816400 | 17910.358 | -278.81 | -1.53 | 18154.939 | 18162.721 | 17779.771 | 0 |
| 1727730000 | 18189.17 | 69.58 | 0.38 | 18069.826 | 18198.157 | 17997.56 | 0 |
| 1727470800 | 18119.589 | -70.7 | -0.39 | 18228.778 | 18238.278 | 18069.176 | 0 |
| 1727384400 | 18190.29 | 108.08 | 0.60 | 18327.339 | 18327.339 | 18071.738 | 0 |
| 1727298000 | 18082.205 | 7.68 | 0.04 | 18050.357 | 18155.034 | 18040.622 | 0 |
| 1727211600 | 18074.521 | 100.25 | 0.56 | 18046.441 | 18091.96 | 17863.375 | 0 |
| 1727125200 | 17974.269 | 25.95 | 0.14 | 17994.905 | 18021.575 | 17936.368 | 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
