Premium
ISE Cloud Computing Net TR (CPQNTR)
NASDAQI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1736892000 | 1364.7237 | 13.25 | 0.98 | 1363.1764 | 1373.614 | 1354.5236 | 0 |
| 1736805600 | 1351.4761 | -11.55 | -0.85 | 1344.9552 | 1352.2801 | 1335.7173 | 0 |
| 1736546400 | 1363.0304 | -25.93 | -1.87 | 1372.6546 | 1373.1697 | 1351.2828 | 0 |
| 1736373600 | 1388.9632 | 2.47 | 0.18 | 1382.7482 | 1393.7969 | 1370.1989 | 0 |
| 1736287200 | 1386.4911 | -33.12 | -2.33 | 1424.0486 | 1424.2157 | 1379.4885 | 0 |
| 1736200800 | 1419.6111 | 18.18 | 1.30 | 1419.741 | 1428.5972 | 1413.1159 | 0 |
| 1735941600 | 1401.4286 | 23.62 | 1.71 | 1387.5235 | 1401.8932 | 1383.6329 | 0 |
| 1735855200 | 1377.8064 | 7.78 | 0.57 | 1380.8757 | 1393.252 | 1364.9733 | 0 |
| 1735682400 | 1370.0217 | -11.5 | -0.83 | 1385.2881 | 1385.7745 | 1364.7242 | 0 |
| 1735596000 | 1381.5232 | -17.67 | -1.26 | 1379.3155 | 1390.2775 | 1366.3914 | 0 |
| 1735336800 | 1399.1936 | -25.73 | -1.81 | 1416.0719 | 1416.6729 | 1385.6985 | 0 |
| 1735250400 | 1424.9186 | -0.36 | -0.03 | 1418.9655 | 1428.7376 | 1415.9112 | 0 |
| 1735077600 | 1425.2759 | 11.59 | 0.82 | 1415.2523 | 1425.3743 | 1413.4315 | 0 |
| 1734991200 | 1413.6885 | -2.71 | -0.19 | 1415.9851 | 1416.9241 | 1400.1418 | 0 |
| 1734732000 | 1416.3952 | 26.18 | 1.88 | 1373.0676 | 1426.6664 | 1372.5459 | 0 |
| 1734645600 | 1390.2188 | 2.12 | 0.15 | 1404.0952 | 1412.8172 | 1384.2303 | 0 |
| 1734559200 | 1388.1026 | -65.49 | -4.51 | 1457.4978 | 1458.09 | 1381.8932 | 0 |
| 1734472800 | 1453.5936 | -9.83 | -0.67 | 1459.1896 | 1465.5342 | 1446.7444 | 0 |
| 1734386400 | 1463.4245 | 21.12 | 1.46 | 1443.9474 | 1467.2923 | 1443.3232 | 0 |
| 1734127200 | 1442.3083 | -17.18 | -1.18 | 1461.0876 | 1462.4885 | 1437.2516 | 0 |
| 1734040800 | 1459.4908 | -1.03 | -0.07 | 1451.9594 | 1467.5053 | 1451.9594 | 0 |
| 1733954400 | 1460.5228 | 27.35 | 1.91 | 1444.5771 | 1464.9188 | 1441.7638 | 0 |
| 1733868000 | 1433.1727 | -38.16 | -2.59 | 1462.1643 | 1470.7107 | 1427.2533 | 0 |
| 1733781600 | 1471.3371 | -30.2 | -2.01 | 1498.1466 | 1504.8869 | 1467.5389 | 0 |
| 1733522400 | 1501.5345 | 42.74 | 2.93 | 1478.1817 | 1508.0356 | 1478.1139 | 0 |
| 1733436000 | 1458.7918 | -9.18 | -0.63 | 1466.8998 | 1472.5762 | 1458.2127 | 0 |
| 1733349600 | 1467.9757 | 48.62 | 3.43 | 1435.4727 | 1477.1013 | 1434.6318 | 0 |
| 1733263200 | 1419.3518 | 9.17 | 0.65 | 1402.9888 | 1419.7338 | 1401.3813 | 0 |
| 1733176800 | 1410.1779 | 6.87 | 0.49 | 1404.6665 | 1418.9019 | 1404.6396 | 0 |
| 1732917600 | 1403.3114 | 7.34 | 0.53 | 1400.9875 | 1408.2026 | 1400.1814 | 0 |
| 1732744800 | 1395.9701 | -30.39 | -2.13 | 1420.1617 | 1420.4253 | 1384.2358 | 0 |
| 1732658400 | 1426.3586 | 4.46 | 0.31 | 1420.1007 | 1432.0893 | 1420.0362 | 0 |
| 1732572000 | 1421.8955 | 7.8 | 0.55 | 1431.974 | 1440.5576 | 1418.1031 | 0 |
| 1732312800 | 1414.0959 | 23.42 | 1.68 | 1396.7488 | 1415.6964 | 1395.2294 | 0 |
| 1732226400 | 1390.6749 | 38.7 | 2.86 | 1366.7799 | 1398.6547 | 1365.7454 | 0 |
| 1732140000 | 1351.9755 | 6.1 | 0.45 | 1351.1794 | 1353.7579 | 1334.4627 | 0 |
| 1732053600 | 1345.8708 | 17.2 | 1.29 | 1315.2048 | 1345.8708 | 1313.9824 | 0 |
| 1731967200 | 1328.6745 | -0.41 | -0.03 | 1334.369 | 1337.2099 | 1324.0775 | 0 |
| 1731708000 | 1329.0882 | -29.79 | -2.19 | 1346.2413 | 1347.4236 | 1321.6346 | 0 |
| 1731621600 | 1358.874 | -20.05 | -1.45 | 1378.5232 | 1379.6799 | 1358.5028 | 0 |
| 1731535200 | 1378.9206 | 6.82 | 0.50 | 1373.0028 | 1397.675 | 1372.3982 | 0 |
| 1731448800 | 1372.1036 | 1.02 | 0.07 | 1362.8051 | 1378.5961 | 1362.8051 | 0 |
| 1731362400 | 1371.0834 | 17.84 | 1.32 | 1363.2413 | 1372.5687 | 1354.3114 | 0 |
| 1731103200 | 1353.2476 | 4.17 | 0.31 | 1342.8444 | 1354.8384 | 1337.5001 | 0 |
| 1731016800 | 1349.0749 | 42.99 | 3.29 | 1325.9381 | 1351.7734 | 1325.3279 | 0 |
| 1730930400 | 1306.0893 | 56.35 | 4.51 | 1273.6971 | 1306.273 | 1272.7492 | 0 |
| 1730844000 | 1249.7357 | 19.35 | 1.57 | 1233.4058 | 1250.6474 | 1233.1895 | 0 |
| 1730757600 | 1230.3884 | -4.35 | -0.35 | 1230.8124 | 1236.5976 | 1224.2991 | 0 |
| 1730494800 | 1234.7358 | 24.86 | 2.06 | 1222.4377 | 1242.321 | 1220.4935 | 0 |
| 1730408400 | 1209.8717 | -19.67 | -1.60 | 1227.6208 | 1229.926 | 1209.7462 | 0 |
| 1730322000 | 1229.54 | -1.2 | -0.10 | 1233.6949 | 1243.114 | 1229.2073 | 0 |
| 1730235600 | 1230.7413 | 16.41 | 1.35 | 1216.4116 | 1231.4219 | 1211.7406 | 0 |
| 1730149200 | 1214.3282 | 3.81 | 0.32 | 1221.2629 | 1222.5643 | 1213.8235 | 0 |
| 1729890000 | 1210.5139 | 3.17 | 0.26 | 1214.7553 | 1225.6827 | 1208.7168 | 0 |
| 1729803600 | 1207.3465 | 9.76 | 0.81 | 1203.0976 | 1210.4733 | 1201.3411 | 0 |
| 1729717200 | 1197.5909 | -15.17 | -1.25 | 1211.2567 | 1211.5709 | 1191.5206 | 0 |
| 1729630800 | 1212.7642 | -14.39 | -1.17 | 1220.4196 | 1221.9432 | 1210.5164 | 0 |
| 1729544400 | 1227.1563 | -1.41 | -0.11 | 1232.013 | 1239.8571 | 1219.0521 | 0 |
| 1729285200 | 1228.5651 | 7.13 | 0.58 | 1225.823 | 1232.2889 | 1224.9757 | 0 |
| 1729198800 | 1221.4302 | 3.42 | 0.28 | 1224.4547 | 1225.7514 | 1214.8588 | 0 |
| 1729112400 | 1218.0127 | 2.16 | 0.18 | 1218.4532 | 1220.0719 | 1207.9129 | 0 |
| 1729026000 | 1215.85 | -8.44 | -0.69 | 1225.0426 | 1228.0318 | 1213.2835 | 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
