Premium
KBW Nasdaq Financial Sector Dividend Yield (KDX)
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 |
|---|---|---|---|---|---|---|---|
| 1734559200 | 82.554293 | -2.8 | -3.28 | 85.446291 | 85.856926 | 82.454701 | 0 |
| 1734472800 | 85.358172 | -1.29 | -1.49 | 86.020184 | 86.308098 | 85.24164 | 0 |
| 1734386400 | 86.653064 | -0.91 | -1.04 | 87.162768 | 87.213597 | 86.620314 | 0 |
| 1734127200 | 87.565506 | -0.14 | -0.16 | 87.372045 | 87.598289 | 86.858111 | 0 |
| 1734040800 | 87.702412 | -0.05 | -0.06 | 87.820265 | 88.200639 | 87.679248 | 0 |
| 1733954400 | 87.752681 | -0.2 | -0.23 | 88.279408 | 88.344757 | 87.543587 | 0 |
| 1733868000 | 87.957281 | -0.13 | -0.15 | 87.913284 | 88.294335 | 87.34153 | 0 |
| 1733781600 | 88.089285 | 0.03 | 0.04 | 88.322431 | 88.663174 | 88.055997 | 0 |
| 1733522400 | 88.056794 | 0.68 | 0.78 | 87.748534 | 88.07183 | 87.558123 | 0 |
| 1733436000 | 87.374047 | -0.46 | -0.52 | 87.908426 | 87.994376 | 87.341675 | 0 |
| 1733349600 | 87.833025 | 0.04 | 0.05 | 87.543363 | 87.84576 | 87.405481 | 0 |
| 1733263200 | 87.788843 | -0.86 | -0.97 | 88.773647 | 88.791018 | 87.593125 | 0 |
| 1733176800 | 88.648373 | -0.26 | -0.29 | 88.998529 | 89.022255 | 88.129948 | 0 |
| 1732917600 | 88.908171 | 0.17 | 0.19 | 89.093485 | 89.346032 | 88.888298 | 0 |
| 1732744800 | 88.737385 | 0.29 | 0.32 | 88.81217 | 89.2714 | 88.737385 | 0 |
| 1732658400 | 88.451408 | -0.39 | -0.44 | 88.590152 | 88.594232 | 87.913591 | 0 |
| 1732572000 | 88.838167 | 0.6 | 0.69 | 88.881238 | 89.419423 | 88.745041 | 0 |
| 1732312800 | 88.233241 | 0.97 | 1.11 | 87.502985 | 88.286252 | 87.494787 | 0 |
| 1732226400 | 87.263294 | 0.68 | 0.79 | 86.853053 | 87.473814 | 86.830384 | 0 |
| 1732140000 | 86.580395 | -0.5 | -0.57 | 86.998327 | 87.056688 | 86.086785 | 0 |
| 1732053600 | 87.081013 | 0.17 | 0.19 | 86.342223 | 87.129848 | 86.342223 | 0 |
| 1731967200 | 86.913622 | 0.29 | 0.33 | 86.395697 | 87.120283 | 86.334817 | 0 |
| 1731708000 | 86.62738 | 0.04 | 0.04 | 86.778986 | 86.838533 | 86.306123 | 0 |
| 1731621600 | 86.588601 | -0.27 | -0.31 | 87.207315 | 87.420886 | 86.505978 | 0 |
| 1731535200 | 86.856318 | 0.28 | 0.32 | 86.872086 | 87.4592 | 86.773136 | 0 |
| 1731448800 | 86.579236 | -1.38 | -1.56 | 87.530435 | 87.54995 | 86.508953 | 0 |
| 1731362400 | 87.955216 | 0.6 | 0.68 | 87.900684 | 88.082538 | 87.648836 | 0 |
| 1731103200 | 87.359041 | 0.23 | 0.27 | 87.061499 | 87.757889 | 86.913928 | 0 |
| 1731016800 | 87.125531 | 0.6 | 0.69 | 86.507405 | 87.778659 | 86.433687 | 0 |
| 1730930400 | 86.52837 | 3.01 | 3.60 | 85.987936 | 86.539536 | 84.711646 | 0 |
| 1730844000 | 83.517661 | 0.66 | 0.80 | 82.790156 | 83.541177 | 82.755476 | 0 |
| 1730757600 | 82.853811 | -0.61 | -0.73 | 83.286693 | 83.436042 | 82.786312 | 0 |
| 1730494800 | 83.465626 | -0.64 | -0.76 | 84.486644 | 84.649687 | 83.356748 | 0 |
| 1730408400 | 84.104051 | -0.75 | -0.88 | 84.823581 | 85.079548 | 84.093041 | 0 |
| 1730322000 | 84.851204 | 0.45 | 0.54 | 84.5623 | 85.483045 | 84.5623 | 0 |
| 1730235600 | 84.398269 | -0.94 | -1.10 | 84.772953 | 84.779148 | 84.085387 | 0 |
| 1730149200 | 85.334627 | 0.46 | 0.54 | 85.193077 | 85.481347 | 84.966241 | 0 |
| 1729890000 | 84.877215 | -0.74 | -0.86 | 85.896671 | 85.938415 | 84.836255 | 0 |
| 1729803600 | 85.612618 | 0.76 | 0.90 | 85.035215 | 85.616369 | 84.670049 | 0 |
| 1729717200 | 84.850176 | -0.27 | -0.31 | 84.921954 | 85.127009 | 84.120806 | 0 |
| 1729630800 | 85.117732 | -0.49 | -0.57 | 85.523563 | 85.56882 | 85.101662 | 0 |
| 1729544400 | 85.604504 | -1.14 | -1.31 | 86.736641 | 86.810844 | 85.580745 | 0 |
| 1729285200 | 86.742082 | 0.13 | 0.15 | 86.726464 | 86.887219 | 86.604992 | 0 |
| 1729198800 | 86.612565 | -0.31 | -0.35 | 86.867223 | 86.874039 | 86.482033 | 0 |
| 1729112400 | 86.920114 | 1.15 | 1.34 | 86.232358 | 86.95282 | 86.197936 | 0 |
| 1729026000 | 85.769815 | 0.45 | 0.53 | 85.41179 | 86.3376 | 85.379325 | 0 |
| 1728939600 | 85.316647 | 0.64 | 0.76 | 84.62673 | 85.374382 | 84.406455 | 0 |
| 1728680400 | 84.673254 | 0.31 | 0.37 | 84.582874 | 84.859445 | 84.45531 | 0 |
| 1728594000 | 84.362538 | 0.12 | 0.15 | 83.977524 | 84.362538 | 83.683779 | 0 |
| 1728507600 | 84.238701 | 0.1 | 0.12 | 84.120969 | 84.591466 | 83.977505 | 0 |
| 1728421200 | 84.136514 | -0.07 | -0.09 | 84.272064 | 84.294261 | 83.852248 | 0 |
| 1728334800 | 84.208327 | -0.93 | -1.09 | 84.997358 | 85.008958 | 83.897811 | 0 |
| 1728075600 | 85.138204 | 0.47 | 0.55 | 85.350416 | 85.374834 | 84.585787 | 0 |
| 1727989200 | 84.671274 | 0.12 | 0.14 | 84.415564 | 84.693977 | 84.121157 | 0 |
| 1727902800 | 84.553254 | -0.13 | -0.15 | 84.54737 | 85.141329 | 84.424962 | 0 |
| 1727816400 | 84.680101 | -1.83 | -2.11 | 86.168279 | 86.173124 | 84.534858 | 0 |
| 1727730000 | 86.505407 | -0.52 | -0.60 | 86.337223 | 86.697264 | 86.086229 | 0 |
| 1727470800 | 87.029023 | 0.43 | 0.49 | 87.07312 | 87.48389 | 86.784754 | 0 |
| 1727384400 | 86.601172 | 0.51 | 0.60 | 86.655473 | 86.90082 | 86.420726 | 0 |
| 1727298000 | 86.086833 | -1.32 | -1.51 | 87.344165 | 87.344165 | 86.07575 | 0 |
| 1727211600 | 87.403847 | 0.05 | 0.06 | 87.565554 | 87.827197 | 87.27885 | 0 |
| 1727125200 | 87.35229 | -0.58 | -0.66 | 88.136143 | 88.140065 | 87.345826 | 0 |
| 1726866000 | 87.929846 | -1.37 | -1.54 | 88.961147 | 88.961147 | 87.855821 | 0 |
| 1726779600 | 89.304447 | 0.99 | 1.12 | 89.548295 | 89.549373 | 88.61822 | 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
