Premium
ISE Cyber Security Index (HXR)
NASDAQI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 695.9783 | 2.62 | 0.38 | 689.97257 | 696.59051 | 676.34399 | 0 |
| 1741298400 | 693.36046 | -16.5 | -2.33 | 711.67032 | 712.5378 | 690.6818 | 0 |
| 1741212000 | 709.86493 | 9.86 | 1.41 | 701.54926 | 711.35868 | 695.85915 | 0 |
| 1741125600 | 700.00708 | 1.96 | 0.28 | 698.05904 | 708.13934 | 683.65745 | 0 |
| 1741039200 | 698.04336 | -10.99 | -1.55 | 712.06545 | 720.93515 | 694.94418 | 0 |
| 1740780000 | 709.03576 | 2.32 | 0.33 | 705.24966 | 709.32203 | 697.70435 | 0 |
| 1740693600 | 706.71327 | -16.73 | -2.31 | 723.45494 | 730.65577 | 706.45287 | 0 |
| 1740607200 | 723.44363 | 4.85 | 0.67 | 717.96221 | 729.1423 | 717.6028 | 0 |
| 1740520800 | 718.59497 | -11.84 | -1.62 | 729.9722 | 730.48062 | 711.34575 | 0 |
| 1740434400 | 730.43037 | -5.84 | -0.79 | 736.48593 | 739.16974 | 720.90457 | 0 |
| 1740175200 | 736.26776 | -27.76 | -3.63 | 762.39688 | 762.60869 | 735.67352 | 0 |
| 1740088800 | 764.02973 | -14.62 | -1.88 | 777.8257 | 778.20842 | 753.67055 | 0 |
| 1740002400 | 778.65404 | -11.34 | -1.44 | 791.11656 | 791.1554 | 776.09824 | 0 |
| 1739916000 | 789.99165 | 5.06 | 0.64 | 786.69154 | 791.63271 | 784.58957 | 0 |
| 1739570400 | 784.9359 | -2.5 | -0.32 | 790.25745 | 791.10894 | 783.29188 | 0 |
| 1739484000 | 787.43193 | 10.23 | 1.32 | 782.72976 | 790.81888 | 775.25453 | 0 |
| 1739397600 | 777.20003 | 7.43 | 0.97 | 770.50419 | 777.74386 | 762.87036 | 0 |
| 1739311200 | 769.76818 | -9.07 | -1.16 | 778.88694 | 779.11214 | 767.54124 | 0 |
| 1739224800 | 778.83622 | 14.84 | 1.94 | 762.5936 | 781.14501 | 762.44455 | 0 |
| 1738965600 | 763.99524 | 7.06 | 0.93 | 756.67893 | 771.60521 | 756.37572 | 0 |
| 1738879200 | 756.93415 | -5.05 | -0.66 | 760.71446 | 762.60596 | 753.4985 | 0 |
| 1738792800 | 761.98296 | 17.12 | 2.30 | 746.34586 | 762.01687 | 746.12012 | 0 |
| 1738706400 | 744.86698 | 13.46 | 1.84 | 731.62969 | 745.79765 | 731.4308 | 0 |
| 1738620000 | 731.40802 | -5.95 | -0.81 | 736.42606 | 737.50564 | 720.20266 | 0 |
| 1738360800 | 737.3549 | -3.44 | -0.46 | 740.76109 | 748.25213 | 735.76853 | 0 |
| 1738274400 | 740.79122 | 11.47 | 1.57 | 729.25152 | 749.40584 | 729.23241 | 0 |
| 1738188000 | 729.3237 | -6.34 | -0.86 | 736.48876 | 736.78923 | 724.87315 | 0 |
| 1738101600 | 735.66368 | 21.66 | 3.03 | 714.0012 | 736.25396 | 712.97104 | 0 |
| 1738015200 | 714.00676 | -9.34 | -1.29 | 723.3009 | 726.60587 | 707.98468 | 0 |
| 1737756000 | 723.3509 | 0.36 | 0.05 | 724.24681 | 728.96969 | 721.72512 | 0 |
| 1737669600 | 722.98769 | 3.27 | 0.45 | 719.54839 | 723.25772 | 712.88052 | 0 |
| 1737583200 | 719.71604 | 3.54 | 0.49 | 716.51778 | 722.40033 | 716.50858 | 0 |
| 1737496800 | 716.17983 | 12.2 | 1.73 | 704.17121 | 718.29817 | 703.79181 | 0 |
| 1737151200 | 703.97815 | -0.61 | -0.09 | 704.29617 | 714.45578 | 703.07446 | 0 |
| 1737064800 | 704.58342 | 5.5 | 0.79 | 699.82819 | 707.91445 | 698.45405 | 0 |
| 1736978400 | 699.08711 | 11.97 | 1.74 | 687.50592 | 701.56731 | 687.02942 | 0 |
| 1736892000 | 687.11993 | 6.7 | 0.98 | 681.69941 | 690.31874 | 681.37097 | 0 |
| 1736805600 | 680.41982 | -4.97 | -0.73 | 685.08254 | 685.10515 | 674.67884 | 0 |
| 1736546400 | 685.39229 | -7.33 | -1.06 | 692.01492 | 692.22384 | 678.49264 | 0 |
| 1736373600 | 692.72522 | -1.13 | -0.16 | 693.65619 | 693.82267 | 681.49121 | 0 |
| 1736287200 | 693.85798 | -7.93 | -1.13 | 702.62914 | 707.43868 | 690.58415 | 0 |
| 1736200800 | 701.78807 | 2.91 | 0.42 | 697.11069 | 707.74419 | 697.01841 | 0 |
| 1735941600 | 698.88079 | 5.28 | 0.76 | 693.77461 | 699.06731 | 693.13582 | 0 |
| 1735855200 | 693.60499 | 1.34 | 0.19 | 692.92927 | 706.01808 | 689.64816 | 0 |
| 1735682400 | 692.26796 | -3.45 | -0.50 | 696.26368 | 698.95461 | 690.0256 | 0 |
| 1735596000 | 695.71489 | -6.85 | -0.97 | 701.68874 | 702.04058 | 687.95168 | 0 |
| 1735336800 | 702.56482 | -6.85 | -0.97 | 709.71159 | 710.03347 | 694.56412 | 0 |
| 1735250400 | 709.41078 | 3.18 | 0.45 | 706.74201 | 710.3871 | 702.81526 | 0 |
| 1735077600 | 706.2307 | 6.67 | 0.95 | 699.11054 | 706.43137 | 698.53252 | 0 |
| 1734991200 | 699.55878 | 2.53 | 0.36 | 697.22666 | 700.76301 | 694.05754 | 0 |
| 1734732000 | 697.02789 | 11.28 | 1.64 | 685.29038 | 703.24212 | 678.42052 | 0 |
| 1734645600 | 685.74873 | -2.06 | -0.30 | 686.1467 | 696.45803 | 682.97709 | 0 |
| 1734559200 | 687.80729 | -32.73 | -4.54 | 719.767 | 722.33575 | 682.90023 | 0 |
| 1734472800 | 720.53635 | -3.56 | -0.49 | 723.16646 | 725.51365 | 718.58333 | 0 |
| 1734386400 | 724.10105 | 18.5 | 2.62 | 704.64519 | 724.10989 | 704.2321 | 0 |
| 1734127200 | 705.59949 | -4.81 | -0.68 | 710.00943 | 714.0862 | 702.51019 | 0 |
| 1734040800 | 710.40855 | 5.47 | 0.78 | 705.6357 | 711.50262 | 702.04228 | 0 |
| 1733954400 | 704.93756 | 6.13 | 0.88 | 698.99005 | 707.394 | 698.53351 | 0 |
| 1733868000 | 698.80682 | -12.54 | -1.76 | 708.57423 | 708.88544 | 695.81587 | 0 |
| 1733781600 | 711.34356 | 6.01 | 0.85 | 708.99058 | 717.38437 | 706.5676 | 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
