Premium
ISE CTA Cloud Computing Index (CPQ)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738101600 | 1427.6833 | 53.69 | 3.91 | 1383.962 | 1430.8241 | 1367.5521 | 0 |
| 1738015200 | 1373.9964 | -41.6 | -2.94 | 1389.6971 | 1402.8742 | 1358.5391 | 0 |
| 1737756000 | 1415.5916 | 6.7 | 0.48 | 1416.5994 | 1429.1525 | 1411.1591 | 0 |
| 1737669600 | 1408.8867 | 4.45 | 0.32 | 1395.7228 | 1408.9585 | 1389.4623 | 0 |
| 1737583200 | 1404.4353 | 19.82 | 1.43 | 1398.4027 | 1410.0702 | 1397.209 | 0 |
| 1737496800 | 1384.6166 | 27.08 | 1.99 | 1374.166 | 1389.136 | 1365.4012 | 0 |
| 1737151200 | 1357.5359 | 7.03 | 0.52 | 1369.9825 | 1371.0574 | 1354.1351 | 0 |
| 1737064800 | 1350.5093 | 5.22 | 0.39 | 1352.2011 | 1361.8829 | 1344.5102 | 0 |
| 1736978400 | 1345.2935 | 27.49 | 2.09 | 1344.8318 | 1354.583 | 1340.6801 | 0 |
| 1736892000 | 1317.802 | 12.79 | 0.98 | 1316.308 | 1326.3867 | 1307.9527 | 0 |
| 1736805600 | 1305.01 | -11.16 | -0.85 | 1298.7132 | 1305.7863 | 1289.7929 | 0 |
| 1736546400 | 1316.1669 | -25.13 | -1.87 | 1325.4609 | 1325.9583 | 1304.8225 | 0 |
| 1736373600 | 1341.2995 | 2.39 | 0.18 | 1335.2978 | 1345.9673 | 1323.1791 | 0 |
| 1736287200 | 1338.9122 | -31.98 | -2.33 | 1375.1808 | 1375.3423 | 1332.15 | 0 |
| 1736200800 | 1370.8957 | 17.56 | 1.30 | 1371.0211 | 1379.5734 | 1364.6234 | 0 |
| 1735941600 | 1353.3371 | 22.57 | 1.70 | 1339.9067 | 1353.7859 | 1336.1489 | 0 |
| 1735855200 | 1330.7653 | 7.52 | 0.57 | 1333.7298 | 1345.6836 | 1318.3703 | 0 |
| 1735682400 | 1323.2464 | -11.11 | -0.83 | 1337.9915 | 1338.4613 | 1318.1297 | 0 |
| 1735596000 | 1334.3552 | -17.07 | -1.26 | 1332.2228 | 1342.8106 | 1319.74 | 0 |
| 1735336800 | 1351.4223 | -24.85 | -1.81 | 1367.7244 | 1368.3049 | 1338.388 | 0 |
| 1735250400 | 1376.2689 | -0.35 | -0.03 | 1370.5191 | 1379.9576 | 1367.5691 | 0 |
| 1735077600 | 1376.6141 | 11.19 | 0.82 | 1366.9328 | 1376.7091 | 1365.1741 | 0 |
| 1734991200 | 1365.4223 | -2.61 | -0.19 | 1367.6405 | 1368.5474 | 1352.3382 | 0 |
| 1734732000 | 1368.0367 | 25.19 | 1.88 | 1326.1853 | 1377.9579 | 1325.6814 | 0 |
| 1734645600 | 1342.8507 | 2.04 | 0.15 | 1356.2544 | 1364.6792 | 1337.0663 | 0 |
| 1734559200 | 1340.8067 | -63.28 | -4.51 | 1407.8385 | 1408.4106 | 1334.8087 | 0 |
| 1734472800 | 1404.0906 | -9.5 | -0.67 | 1409.496 | 1415.6246 | 1397.4746 | 0 |
| 1734386400 | 1413.5867 | 20.4 | 1.46 | 1394.7728 | 1417.3228 | 1394.1699 | 0 |
| 1734127200 | 1393.1896 | -16.6 | -1.18 | 1411.3294 | 1412.6827 | 1388.3051 | 0 |
| 1734040800 | 1409.7869 | -1 | -0.07 | 1402.512 | 1417.5284 | 1402.512 | 0 |
| 1733954400 | 1410.7838 | 26.42 | 1.91 | 1395.3811 | 1415.0302 | 1392.6637 | 0 |
| 1733868000 | 1384.3652 | -36.86 | -2.59 | 1412.3695 | 1420.6247 | 1378.6473 | 0 |
| 1733781600 | 1421.2298 | -29.21 | -2.01 | 1447.127 | 1453.6379 | 1417.5609 | 0 |
| 1733522400 | 1450.4356 | 41.29 | 2.93 | 1427.8775 | 1456.7155 | 1427.8119 | 0 |
| 1733436000 | 1409.1475 | -8.87 | -0.63 | 1416.9795 | 1422.4627 | 1408.588 | 0 |
| 1733349600 | 1418.0188 | 46.97 | 3.43 | 1386.6219 | 1426.8338 | 1385.8096 | 0 |
| 1733263200 | 1371.0497 | 8.86 | 0.65 | 1355.2435 | 1371.4186 | 1353.6907 | 0 |
| 1733176800 | 1362.1878 | 6.63 | 0.49 | 1356.8641 | 1370.615 | 1356.8381 | 0 |
| 1732917600 | 1355.5551 | 7.05 | 0.52 | 1353.3101 | 1360.28 | 1352.5315 | 0 |
| 1732744800 | 1348.5067 | -29.36 | -2.13 | 1371.8758 | 1372.1304 | 1337.1714 | 0 |
| 1732658400 | 1377.862 | 4.31 | 0.31 | 1371.8169 | 1383.3979 | 1371.7546 | 0 |
| 1732572000 | 1373.5507 | 7.52 | 0.55 | 1383.2865 | 1391.5784 | 1369.8871 | 0 |
| 1732312800 | 1366.0275 | 22.62 | 1.68 | 1349.27 | 1367.5736 | 1347.8023 | 0 |
| 1732226400 | 1343.4027 | 37.33 | 2.86 | 1320.3189 | 1351.1115 | 1319.3195 | 0 |
| 1732140000 | 1306.0755 | 5.9 | 0.45 | 1305.3065 | 1307.7974 | 1289.1573 | 0 |
| 1732053600 | 1300.1781 | 16.61 | 1.29 | 1270.5532 | 1300.1781 | 1269.3724 | 0 |
| 1731967200 | 1283.5655 | -0.4 | -0.03 | 1289.0668 | 1291.8112 | 1279.1247 | 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
