Premium
KBW Nasdaq Global Bank Total Return (GBKXT)
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 | 2053.3712 | 17.9 | 0.88 | 2045.8981 | 2064.5452 | 2045.144 | 0 |
| 1745614800 | 2035.4716 | 9.54 | 0.47 | 2030.2018 | 2039.1767 | 2027.04 | 0 |
| 1745528400 | 2025.9327 | 17.26 | 0.86 | 2009.6725 | 2028.5578 | 2004.164 | 0 |
| 1745442000 | 2008.6721 | 39.36 | 2.00 | 1992.4092 | 2033.1285 | 1989.0572 | 0 |
| 1745355600 | 1969.3143 | 31.62 | 1.63 | 1937.1127 | 1969.3143 | 1937.0285 | 0 |
| 1745269200 | 1937.6897 | -0.28 | -0.01 | 1947.9866 | 1951.2966 | 1931.0231 | 0 |
| 1744923600 | 1937.9738 | 11.92 | 0.62 | 1931.9375 | 1945.9732 | 1924.5606 | 0 |
| 1744837200 | 1926.0542 | -19.1 | -0.98 | 1934.6481 | 1935.253 | 1920.773 | 0 |
| 1744750800 | 1945.1536 | 33.19 | 1.74 | 1922.8985 | 1952.9865 | 1922.6119 | 0 |
| 1744664400 | 1911.9592 | 46.24 | 2.48 | 1898.4636 | 1920.0355 | 1896.0947 | 0 |
| 1744405200 | 1865.7144 | 22.07 | 1.20 | 1861.5355 | 1870.3373 | 1840.1472 | 0 |
| 1744318800 | 1843.6486 | 30.8 | 1.70 | 1891.3562 | 1896.2879 | 1826.8482 | 0 |
| 1744232400 | 1812.8474 | 29.34 | 1.65 | 1765.7654 | 1813.4751 | 1739.7188 | 0 |
| 1744146000 | 1783.5055 | 28.44 | 1.62 | 1781.424 | 1830.7079 | 1774.2765 | 0 |
| 1744059600 | 1755.0676 | -74.62 | -4.08 | 1734.2542 | 1803.2533 | 1716.2095 | 0 |
| 1743800400 | 1829.6879 | -99.85 | -5.17 | 1910.5969 | 1910.5971 | 1807.0995 | 0 |
| 1743714000 | 1929.5412 | -130.34 | -6.33 | 2019.7084 | 2030.3947 | 1929.4836 | 0 |
| 1743627600 | 2059.8859 | 12.37 | 0.60 | 2038.7372 | 2062.0933 | 2032.5819 | 0 |
| 1743541200 | 2047.5182 | 4.35 | 0.21 | 2050.8685 | 2054.4163 | 2029.786 | 0 |
| 1743454800 | 2043.1638 | -13.45 | -0.65 | 2042.455 | 2046.0181 | 2017.6061 | 0 |
| 1743195600 | 2056.6111 | -37.55 | -1.79 | 2086.4911 | 2087.7066 | 2052.6933 | 0 |
| 1743109200 | 2094.1601 | -18.89 | -0.89 | 2112.3083 | 2114.5222 | 2087.4584 | 0 |
| 1743022800 | 2113.0506 | -15.26 | -0.72 | 2124.5201 | 2131.7088 | 2109.0468 | 0 |
| 1742936400 | 2128.3118 | 12.63 | 0.60 | 2109.3869 | 2131.6783 | 2108.0662 | 0 |
| 1742850000 | 2115.6845 | 24.4 | 1.17 | 2094.5737 | 2119.9155 | 2093.3078 | 0 |
| 1742590800 | 2091.2797 | 1.78 | 0.09 | 2096.3233 | 2096.7566 | 2079.5252 | 0 |
| 1742504400 | 2089.5025 | -16.48 | -0.78 | 2105.7977 | 2106.2905 | 2077.3237 | 0 |
| 1742418000 | 2105.9789 | 6.29 | 0.30 | 2099.3374 | 2116.2113 | 2088.7894 | 0 |
| 1742331600 | 2099.6927 | 34.08 | 1.65 | 2073.9231 | 2102.4296 | 2073.8438 | 0 |
| 1742245200 | 2065.6095 | 22.74 | 1.11 | 2047.7147 | 2068.4708 | 2045.8242 | 0 |
| 1741986000 | 2042.8656 | 45.85 | 2.30 | 2005.6685 | 2045.741 | 1997.7757 | 0 |
| 1741899600 | 1997.0192 | -7.75 | -0.39 | 2008.9497 | 2013.8414 | 1994.571 | 0 |
| 1741813200 | 2004.7734 | 22.05 | 1.11 | 1983.2349 | 2009.5849 | 1982.2096 | 0 |
| 1741726800 | 1982.7252 | -20.09 | -1.00 | 2000.3686 | 2004.3094 | 1970.5209 | 0 |
| 1741640400 | 2002.8138 | -59.6 | -2.89 | 2056.0111 | 2060.7318 | 1992.2928 | 0 |
| 1741384800 | 2062.4157 | -11.9 | -0.57 | 2061.87 | 2071.6973 | 2046.9104 | 0 |
| 1741298400 | 2074.3176 | 9.45 | 0.46 | 2091.2543 | 2095.6097 | 2069.1027 | 0 |
| 1741212000 | 2064.8643 | 57.98 | 2.89 | 2053.8835 | 2070.2127 | 2049.5727 | 0 |
| 1741125600 | 2006.8809 | -64.76 | -3.13 | 2056.6791 | 2057.905 | 1996.5646 | 0 |
| 1741039200 | 2071.6392 | 9.25 | 0.45 | 2066.166 | 2093.7792 | 2060.8851 | 0 |
| 1740780000 | 2062.3863 | 11.78 | 0.57 | 2038.9464 | 2062.3974 | 2032.2113 | 0 |
| 1740693600 | 2050.6075 | -7.94 | -0.39 | 2054.7116 | 2061.0913 | 2044.337 | 0 |
| 1740607200 | 2058.5477 | 24.82 | 1.22 | 2042.104 | 2065.685 | 2040.8471 | 0 |
| 1740520800 | 2033.7255 | 2.34 | 0.11 | 2034.3245 | 2054.647 | 2025.5162 | 0 |
| 1740434400 | 2031.3905 | -5.11 | -0.25 | 2033.8455 | 2043.5038 | 2020.166 | 0 |
| 1740175200 | 2036.5011 | -1.23 | -0.06 | 2041.8996 | 2048.4964 | 2036.1287 | 0 |
| 1740088800 | 2037.7321 | -19.02 | -0.92 | 2056.9732 | 2061.7994 | 2033.0581 | 0 |
| 1740002400 | 2056.7552 | -15.38 | -0.74 | 2070.6917 | 2071.5763 | 2051.4827 | 0 |
| 1739916000 | 2072.1352 | 37.19 | 1.83 | 2054.7282 | 2072.1772 | 2054.7282 | 0 |
| 1739570400 | 2034.9484 | 22.32 | 1.11 | 2019.1495 | 2036.7742 | 2019.1495 | 0 |
| 1739484000 | 2012.6317 | 7.01 | 0.35 | 2011.6228 | 2016.549 | 2003.8525 | 0 |
| 1739397600 | 2005.6184 | 12.47 | 0.63 | 2005.2983 | 2009.2916 | 1997.5964 | 0 |
| 1739311200 | 1993.1467 | 16.32 | 0.83 | 1979.957 | 1997.3741 | 1978.1118 | 0 |
| 1739224800 | 1976.8272 | -9.75 | -0.49 | 1985.6507 | 1990.1216 | 1973.0074 | 0 |
| 1738965600 | 1986.5755 | -5.02 | -0.25 | 1990.08 | 1994.8513 | 1982.5744 | 0 |
| 1738879200 | 1991.5979 | 35.27 | 1.80 | 1958.738 | 1993.3898 | 1958.6322 | 0 |
| 1738792800 | 1956.3258 | 14.84 | 0.76 | 1948.3637 | 1956.377 | 1943.9406 | 0 |
| 1738706400 | 1941.4904 | 16.4 | 0.85 | 1934.2512 | 1946.331 | 1929.6797 | 0 |
| 1738620000 | 1925.0872 | -35.97 | -1.83 | 1926.6716 | 1932.9391 | 1906.4084 | 0 |
| 1738360800 | 1961.0536 | -6.67 | -0.34 | 1966.3758 | 1969.4942 | 1956.8105 | 0 |
| 1738274400 | 1967.7256 | 8.42 | 0.43 | 1954.5041 | 1971.1004 | 1953.1996 | 0 |
| 1738188000 | 1959.3028 | 11.87 | 0.61 | 1952.0462 | 1968.8388 | 1948.8026 | 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
