Premium
ISE CTA Cloud Computing Index (CPQ)
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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 1152.8767 | 3.81 | 0.33 | 1149.2971 | 1158.2856 | 1137.7693 | 0 |
| 1745614800 | 1149.0666 | 14.65 | 1.29 | 1135.464 | 1151.7526 | 1132.1616 | 0 |
| 1745528400 | 1134.4152 | 46.17 | 4.24 | 1090.78 | 1137.1224 | 1090.7274 | 0 |
| 1745442000 | 1088.244 | 38.2 | 3.64 | 1087.265 | 1118.8538 | 1083.5257 | 0 |
| 1745355600 | 1050.04 | 25.82 | 2.52 | 1035.6237 | 1057.6371 | 1033.4939 | 0 |
| 1745269200 | 1024.2227 | -35.95 | -3.39 | 1046.7139 | 1047.1611 | 1013.2427 | 0 |
| 1744923600 | 1060.1769 | -3.64 | -0.34 | 1067.0218 | 1069.0047 | 1052.6989 | 0 |
| 1744837200 | 1063.8173 | -19.09 | -1.76 | 1067.8998 | 1084.2517 | 1048.5369 | 0 |
| 1744750800 | 1082.9092 | 8.73 | 0.81 | 1074.8457 | 1090.1826 | 1074.7742 | 0 |
| 1744664400 | 1074.1806 | 4.61 | 0.43 | 1091.9737 | 1097.4831 | 1064.8198 | 0 |
| 1744405200 | 1069.5671 | 5.41 | 0.51 | 1062.9393 | 1073.6943 | 1039.9996 | 0 |
| 1744318800 | 1064.1545 | -51.78 | -4.64 | 1090.5943 | 1091.542 | 1035.1146 | 0 |
| 1744232400 | 1115.9391 | 121.74 | 12.24 | 992.09783 | 1120.7968 | 988.5485 | 0 |
| 1744146000 | 994.20062 | -18.04 | -1.78 | 1046.0927 | 1059.6288 | 978.84944 | 0 |
| 1744059600 | 1012.2417 | 4.44 | 0.44 | 974.47952 | 1057.7112 | 949.02384 | 0 |
| 1743800400 | 1007.8003 | -68.53 | -6.37 | 1047.2924 | 1048.7873 | 990.70373 | 0 |
| 1743714000 | 1076.327 | -92.85 | -7.94 | 1130.2334 | 1130.2992 | 1072.9786 | 0 |
| 1743627600 | 1169.1751 | 18.99 | 1.65 | 1132.7648 | 1178.7648 | 1131.9931 | 0 |
| 1743541200 | 1150.1869 | 13.61 | 1.20 | 1134.9224 | 1150.9664 | 1122.6823 | 0 |
| 1743454800 | 1136.5787 | -14.05 | -1.22 | 1130.8113 | 1139.2079 | 1106.8044 | 0 |
| 1743195600 | 1150.6306 | -34.6 | -2.92 | 1180.5969 | 1180.8303 | 1142.2707 | 0 |
| 1743109200 | 1185.2326 | -23.38 | -1.93 | 1199.742 | 1201.8164 | 1183.2844 | 0 |
| 1743022800 | 1208.6094 | -33.83 | -2.72 | 1239.7766 | 1239.9394 | 1203.1097 | 0 |
| 1742936400 | 1242.4385 | 3.59 | 0.29 | 1242.9716 | 1250.8118 | 1236.5833 | 0 |
| 1742850000 | 1238.8509 | 31.45 | 2.60 | 1227.0445 | 1240.1287 | 1227.0445 | 0 |
| 1742590800 | 1207.4047 | 4.81 | 0.40 | 1189.3251 | 1208.2666 | 1180.5182 | 0 |
| 1742504400 | 1202.5933 | -9.84 | -0.81 | 1201.0772 | 1219.0284 | 1198.2724 | 0 |
| 1742418000 | 1212.435 | 23.88 | 2.01 | 1195.2543 | 1224.8435 | 1190.7938 | 0 |
| 1742331600 | 1188.554 | -19.88 | -1.64 | 1199.4532 | 1199.4532 | 1176.2288 | 0 |
| 1742245200 | 1208.4314 | 15.34 | 1.29 | 1192.4553 | 1218.977 | 1192.3581 | 0 |
| 1741986000 | 1193.0923 | 43.82 | 3.81 | 1165.34 | 1196.7317 | 1165.34 | 0 |
| 1741899600 | 1149.2681 | -35.48 | -2.99 | 1176.1302 | 1176.2457 | 1141.8413 | 0 |
| 1741813200 | 1184.7449 | 16.03 | 1.37 | 1193.5389 | 1202.5653 | 1169.4213 | 0 |
| 1741726800 | 1168.7112 | 5.27 | 0.45 | 1162.3928 | 1185.8306 | 1152.4286 | 0 |
| 1741640400 | 1163.4427 | -62.35 | -5.09 | 1199.9987 | 1200.9097 | 1150.5483 | 0 |
| 1741384800 | 1225.7941 | -3.99 | -0.32 | 1223.8729 | 1236.6894 | 1183.9485 | 0 |
| 1741298400 | 1229.787 | -65.11 | -5.03 | 1264.1882 | 1275.8626 | 1225.6152 | 0 |
| 1741212000 | 1294.8971 | 23.49 | 1.85 | 1270.3883 | 1297.5837 | 1262.2179 | 0 |
| 1741125600 | 1271.4073 | -2.55 | -0.20 | 1255.5547 | 1291.153 | 1232.657 | 0 |
| 1741039200 | 1273.9574 | -33.91 | -2.59 | 1317.5908 | 1323.6744 | 1266.1585 | 0 |
| 1740780000 | 1307.8695 | 8.86 | 0.68 | 1287.7299 | 1308.5834 | 1277.1659 | 0 |
| 1740693600 | 1299.0081 | -31.96 | -2.40 | 1348.8056 | 1352.4821 | 1298.2282 | 0 |
| 1740607200 | 1330.9724 | 16.85 | 1.28 | 1324.196 | 1346.6443 | 1322.8534 | 0 |
| 1740520800 | 1314.1255 | -22.37 | -1.67 | 1326.2 | 1330.7171 | 1294.2872 | 0 |
| 1740434400 | 1336.4939 | -16.55 | -1.22 | 1355.5277 | 1356.7835 | 1311.7361 | 0 |
| 1740175200 | 1353.044 | -54.33 | -3.86 | 1410.1575 | 1410.888 | 1352.0196 | 0 |
| 1740088800 | 1407.3733 | -25.1 | -1.75 | 1426.2619 | 1426.4507 | 1387.6679 | 0 |
| 1740002400 | 1432.4777 | -21.49 | -1.48 | 1449.9554 | 1449.9554 | 1424.771 | 0 |
| 1739916000 | 1453.9661 | 15.63 | 1.09 | 1443.8956 | 1453.9695 | 1432.0341 | 0 |
| 1739570400 | 1438.334 | -14.95 | -1.03 | 1449.4043 | 1449.4804 | 1430.6889 | 0 |
| 1739484000 | 1453.2817 | 13.45 | 0.93 | 1447.3762 | 1454.3714 | 1437.5531 | 0 |
| 1739397600 | 1439.8316 | 1.16 | 0.08 | 1419.7883 | 1442.636 | 1417.3861 | 0 |
| 1739311200 | 1438.6742 | -19.19 | -1.32 | 1445.2961 | 1451.7019 | 1432.0873 | 0 |
| 1739224800 | 1457.8685 | 25.5 | 1.78 | 1445.9463 | 1461.7285 | 1444.2108 | 0 |
| 1738965600 | 1432.3725 | -3.44 | -0.24 | 1440.1194 | 1456.6479 | 1428.6158 | 0 |
| 1738879200 | 1435.8134 | -8.62 | -0.60 | 1445.8416 | 1448.9846 | 1428.4856 | 0 |
| 1738792800 | 1444.4368 | 10.73 | 0.75 | 1430.3279 | 1444.5383 | 1424.2449 | 0 |
| 1738706400 | 1433.7039 | 22.79 | 1.62 | 1417.2802 | 1434.0856 | 1417.2315 | 0 |
| 1738620000 | 1410.9136 | -14.75 | -1.03 | 1397.0257 | 1420.0337 | 1383.4969 | 0 |
| 1738360800 | 1425.6614 | 3.22 | 0.23 | 1442.2918 | 1449.1233 | 1420.537 | 0 |
| 1738274400 | 1422.4432 | 6.57 | 0.46 | 1424.5144 | 1433.4738 | 1414.4547 | 0 |
| 1738188000 | 1415.8771 | -11.81 | -0.83 | 1428.0535 | 1428.2412 | 1407.2938 | 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
