Premium
PHLX Housing Sector Index (HGX)
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 | 615.66677 | 2.61 | 0.43 | 613.15991 | 619.74239 | 610.2614 | 0 |
| 1745614800 | 613.0543 | -5.78 | -0.93 | 616.40297 | 616.40297 | 609.56794 | 0 |
| 1745528400 | 618.83241 | 10.98 | 1.81 | 610.55161 | 620.03615 | 605.43991 | 0 |
| 1745442000 | 607.85322 | -4.35 | -0.71 | 617.53646 | 629.40712 | 606.25604 | 0 |
| 1745355600 | 612.20174 | 21.96 | 3.72 | 597.62555 | 613.44872 | 597.62555 | 0 |
| 1745269200 | 590.24354 | -12.98 | -2.15 | 597.62956 | 597.90309 | 585.14575 | 0 |
| 1744923600 | 603.22455 | 9.9 | 1.67 | 594.39202 | 606.4417 | 593.84957 | 0 |
| 1744837200 | 593.32638 | -10.12 | -1.68 | 601.12172 | 604.735 | 588.05641 | 0 |
| 1744750800 | 603.44377 | -3.39 | -0.56 | 606.39369 | 613.52739 | 600.73424 | 0 |
| 1744664400 | 606.83002 | 5.55 | 0.92 | 610.6783 | 610.6783 | 597.87725 | 0 |
| 1744405200 | 601.28105 | 8.59 | 1.45 | 589.29373 | 601.30092 | 577.09272 | 0 |
| 1744318800 | 592.69395 | -19.1 | -3.12 | 599.50433 | 602.05316 | 576.25276 | 0 |
| 1744232400 | 611.79472 | 37.81 | 6.59 | 565.32896 | 617.14144 | 560.0427 | 0 |
| 1744146000 | 573.98191 | -19.43 | -3.27 | 604.89169 | 605.48496 | 566.65009 | 0 |
| 1744059600 | 593.41169 | -21.88 | -3.56 | 602.71902 | 624.30912 | 589.66953 | 0 |
| 1743800400 | 615.29051 | -0.43 | -0.07 | 603.76999 | 630.03597 | 600.03279 | 0 |
| 1743714000 | 615.7159 | -34.8 | -5.35 | 634.72771 | 637.34344 | 610.98833 | 0 |
| 1743627600 | 650.5207 | 8.3 | 1.29 | 634.43281 | 651.73307 | 634.43281 | 0 |
| 1743541200 | 642.21649 | 2.21 | 0.35 | 640.19338 | 643.70465 | 632.14626 | 0 |
| 1743454800 | 640.00402 | 3.94 | 0.62 | 632.06519 | 643.54378 | 625.06048 | 0 |
| 1743195600 | 636.0678 | -17.42 | -2.67 | 654.21204 | 654.33204 | 633.5676 | 0 |
| 1743109200 | 653.48391 | 0.56 | 0.09 | 651.80062 | 659.68709 | 649.44906 | 0 |
| 1743022800 | 652.92372 | -3.13 | -0.48 | 656.65584 | 663.34544 | 651.10423 | 0 |
| 1742936400 | 656.05204 | -3.71 | -0.56 | 655.28648 | 663.31776 | 651.81443 | 0 |
| 1742850000 | 659.76244 | 16.3 | 2.53 | 648.86614 | 660.10083 | 648.68298 | 0 |
| 1742590800 | 643.46317 | -12.91 | -1.97 | 645.52 | 645.68093 | 636.12465 | 0 |
| 1742504400 | 656.37324 | -1.94 | -0.30 | 654.82727 | 667.42326 | 654.82727 | 0 |
| 1742418000 | 658.31599 | 9.81 | 1.51 | 649.47673 | 661.84007 | 647.67996 | 0 |
| 1742331600 | 648.50965 | -0.99 | -0.15 | 648.41885 | 652.43591 | 645.73263 | 0 |
| 1742245200 | 649.49626 | 6.64 | 1.03 | 642.13867 | 651.7847 | 642.00911 | 0 |
| 1741986000 | 642.85979 | 13.05 | 2.07 | 637.10242 | 643.45519 | 632.69471 | 0 |
| 1741899600 | 629.81197 | -13.98 | -2.17 | 642.31676 | 644.12843 | 628.2677 | 0 |
| 1741813200 | 643.79227 | -6.15 | -0.95 | 653.49337 | 654.06255 | 640.116 | 0 |
| 1741726800 | 649.94556 | -11.67 | -1.76 | 660.42861 | 662.77917 | 647.03333 | 0 |
| 1741640400 | 661.61897 | -5.96 | -0.89 | 664.14868 | 680.48661 | 660.57078 | 0 |
| 1741384800 | 667.57426 | -0.76 | -0.11 | 667.71145 | 671.38263 | 657.71196 | 0 |
| 1741298400 | 668.33639 | 4.49 | 0.68 | 664.04504 | 671.2117 | 661.27912 | 0 |
| 1741212000 | 663.84448 | 14.35 | 2.21 | 651.80957 | 666.06469 | 651.80957 | 0 |
| 1741125600 | 649.49524 | -5.67 | -0.87 | 648.85335 | 659.02995 | 641.53243 | 0 |
| 1741039200 | 655.16522 | -8.55 | -1.29 | 665.3659 | 669.49954 | 652.28723 | 0 |
| 1740780000 | 663.71482 | 2.46 | 0.37 | 662.87366 | 665.35474 | 655.75644 | 0 |
| 1740693600 | 661.2544 | -9.27 | -1.38 | 667.2911 | 672.47682 | 660.6758 | 0 |
| 1740607200 | 670.52023 | -8.58 | -1.26 | 679.26257 | 679.74287 | 669.31373 | 0 |
| 1740520800 | 679.0979 | 15.93 | 2.40 | 667.28876 | 683.24912 | 667.08383 | 0 |
| 1740434400 | 663.16336 | -4.14 | -0.62 | 668.27927 | 668.90549 | 660.44898 | 0 |
| 1740175200 | 667.29854 | -15.54 | -2.28 | 686.57129 | 687.34705 | 662.90827 | 0 |
| 1740088800 | 682.84074 | 1.59 | 0.23 | 679.18243 | 683.86153 | 678.11011 | 0 |
| 1740002400 | 681.25111 | -10.05 | -1.45 | 678.23061 | 682.88073 | 674.62927 | 0 |
| 1739916000 | 691.30372 | -2.41 | -0.35 | 690.67834 | 693.3669 | 686.32314 | 0 |
| 1739570400 | 693.71059 | 3.67 | 0.53 | 693.81184 | 700.93968 | 692.50199 | 0 |
| 1739484000 | 690.0447 | 8.04 | 1.18 | 688.30148 | 690.31831 | 682.62226 | 0 |
| 1739397600 | 682.00719 | -11.57 | -1.67 | 679.42184 | 682.17247 | 671.67083 | 0 |
| 1739311200 | 693.5746 | 4 | 0.58 | 687.8203 | 694.67223 | 687.10784 | 0 |
| 1739224800 | 689.57271 | 0.77 | 0.11 | 694.29735 | 694.92298 | 688.56135 | 0 |
| 1738965600 | 688.80453 | -19.33 | -2.73 | 705.25447 | 705.30517 | 686.19768 | 0 |
| 1738879200 | 708.139 | -2.25 | -0.32 | 713.6375 | 714.78732 | 703.56514 | 0 |
| 1738792800 | 710.39376 | 11.96 | 1.71 | 706.84421 | 712.60774 | 701.14089 | 0 |
| 1738706400 | 698.43142 | 4.54 | 0.65 | 693.90742 | 702.82879 | 692.29747 | 0 |
| 1738620000 | 693.88988 | -16.68 | -2.35 | 697.62245 | 700.63317 | 688.03645 | 0 |
| 1738360800 | 710.57165 | -19.03 | -2.61 | 722.73447 | 724.50006 | 710.24994 | 0 |
| 1738274400 | 729.60625 | 16.33 | 2.29 | 719.56174 | 735.34527 | 716.37822 | 0 |
| 1738188000 | 713.27309 | -16.31 | -2.24 | 725.14764 | 728.36782 | 711.84171 | 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
