Premium
KBW Nasdaq Financial Sector Dividend Yield Total Return (KDXTR)
NASDAQI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739484000 | 456.57696 | 4.69 | 1.04 | 453.44653 | 456.58856 | 452.90084 | 0 |
| 1739397600 | 451.88269 | -2.16 | -0.48 | 450.13296 | 452.54062 | 449.2155 | 0 |
| 1739311200 | 454.04473 | 1.95 | 0.43 | 450.75695 | 454.04473 | 450.54209 | 0 |
| 1739224800 | 452.0962 | -0.24 | -0.05 | 452.77639 | 452.82824 | 449.92155 | 0 |
| 1738965600 | 452.33882 | -1.67 | -0.37 | 453.90967 | 453.90967 | 450.14385 | 0 |
| 1738879200 | 454.00562 | 1.25 | 0.28 | 454.81309 | 454.90664 | 452.99074 | 0 |
| 1738792800 | 452.75729 | 2.25 | 0.50 | 451.75575 | 452.78593 | 449.60167 | 0 |
| 1738706400 | 450.50658 | 2.68 | 0.60 | 446.01056 | 450.61368 | 444.67268 | 0 |
| 1738620000 | 447.82518 | -3.81 | -0.84 | 442.2883 | 449.00884 | 441.91766 | 0 |
| 1738360800 | 451.63303 | 4.64 | 1.04 | 448.3834 | 453.24691 | 447.92705 | 0 |
| 1738274400 | 446.99577 | 6.81 | 1.55 | 443.83973 | 448.22065 | 443.3819 | 0 |
| 1738188000 | 440.19057 | -4.82 | -1.08 | 445.23875 | 446.80377 | 437.88938 | 0 |
| 1738101600 | 445.01422 | 0.41 | 0.09 | 444.22757 | 446.82154 | 444.16976 | 0 |
| 1738015200 | 444.60903 | 3.31 | 0.75 | 441.35311 | 445.44049 | 441.35311 | 0 |
| 1737756000 | 441.29428 | 1.18 | 0.27 | 440.22969 | 443.04162 | 439.81589 | 0 |
| 1737669600 | 440.1159 | 1.27 | 0.29 | 438.74633 | 440.88362 | 438.66912 | 0 |
| 1737583200 | 438.8464 | -2.88 | -0.65 | 440.93228 | 441.2401 | 438.64746 | 0 |
| 1737496800 | 441.72395 | 3.47 | 0.79 | 440.22344 | 442.18246 | 439.86541 | 0 |
| 1737151200 | 438.25824 | 1.88 | 0.43 | 437.64372 | 439.65707 | 436.70899 | 0 |
| 1737064800 | 436.37983 | 4.75 | 1.10 | 431.59028 | 437.06884 | 431.55924 | 0 |
| 1736978400 | 431.63442 | 5.66 | 1.33 | 433.50858 | 433.64002 | 429.07681 | 0 |
| 1736892000 | 425.97414 | 6.13 | 1.46 | 421.60908 | 426.38363 | 421.60908 | 0 |
| 1736805600 | 419.84449 | 0.19 | 0.05 | 417.47673 | 420.18663 | 414.71971 | 0 |
| 1736546400 | 419.65398 | -7.73 | -1.81 | 423.12933 | 423.12933 | 419.4369 | 0 |
| 1736373600 | 427.38085 | -2.29 | -0.53 | 426.91451 | 427.65186 | 424.27539 | 0 |
| 1736287200 | 429.67272 | -3.7 | -0.85 | 434.0689 | 435.13943 | 428.53815 | 0 |
| 1736200800 | 433.37227 | -3.8 | -0.87 | 438.24765 | 438.29789 | 433.37227 | 0 |
| 1735941600 | 437.1695 | 4.17 | 0.96 | 434.06577 | 437.89912 | 433.65407 | 0 |
| 1735855200 | 433.00221 | 1.99 | 0.46 | 432.62993 | 434.793 | 430.33399 | 0 |
| 1735682400 | 431.00883 | 4.94 | 1.16 | 427.24723 | 431.75755 | 427.00347 | 0 |
| 1735596000 | 426.07112 | -2.39 | -0.56 | 426.28364 | 427.28142 | 422.76255 | 0 |
| 1735336800 | 428.46258 | -2.46 | -0.57 | 429.17493 | 432.22103 | 427.14217 | 0 |
| 1735250400 | 430.92415 | -0.69 | -0.16 | 429.77605 | 432.10229 | 429.6155 | 0 |
| 1735077600 | 431.61488 | 4.53 | 1.06 | 426.63834 | 431.6496 | 426.54039 | 0 |
| 1734991200 | 427.08306 | -1.95 | -0.45 | 428.59654 | 428.94055 | 424.46286 | 0 |
| 1734732000 | 429.03425 | 7.79 | 1.85 | 418.43426 | 430.94237 | 418.43426 | 0 |
| 1734645600 | 421.24632 | -0.18 | -0.04 | 424.95143 | 427.84765 | 421.18587 | 0 |
| 1734559200 | 421.42765 | -14.31 | -3.28 | 436.19088 | 438.28711 | 420.91925 | 0 |
| 1734472800 | 435.74104 | -5.57 | -1.26 | 439.11253 | 440.57882 | 435.14757 | 0 |
| 1734386400 | 441.30617 | -4.28 | -0.96 | 443.89985 | 444.1585 | 441.13952 | 0 |
| 1734127200 | 445.58595 | 0.28 | 0.06 | 444.60367 | 445.7524 | 441.9942 | 0 |
| 1734040800 | 445.30324 | -0.26 | -0.06 | 445.90163 | 447.83295 | 445.18563 | 0 |
| 1733954400 | 445.55848 | -1.04 | -0.23 | 448.23289 | 448.5647 | 444.49681 | 0 |
| 1733868000 | 446.59732 | -0.33 | -0.07 | 446.37409 | 448.30739 | 443.47324 | 0 |
| 1733781600 | 446.92992 | 0.16 | 0.04 | 448.11281 | 449.84161 | 446.76103 | 0 |
| 1733522400 | 446.76507 | 3.46 | 0.78 | 445.20109 | 446.84136 | 444.23502 | 0 |
| 1733436000 | 443.30071 | -2.3 | -0.52 | 446.01176 | 446.44781 | 443.13647 | 0 |
| 1733349600 | 445.60181 | 1.07 | 0.24 | 444.13505 | 445.66629 | 443.43687 | 0 |
| 1733263200 | 444.5341 | -4.29 | -0.96 | 449.5201 | 449.60804 | 443.54319 | 0 |
| 1733176800 | 448.82056 | -1.32 | -0.29 | 450.59338 | 450.7135 | 446.19581 | 0 |
| 1732917600 | 450.1359 | 1.18 | 0.26 | 451.07347 | 452.35119 | 450.03536 | 0 |
| 1732744800 | 448.95216 | 1.45 | 0.32 | 449.33053 | 451.65393 | 448.95216 | 0 |
| 1732658400 | 447.50531 | -1.82 | -0.41 | 448.20706 | 448.22769 | 444.78513 | 0 |
| 1732572000 | 449.32773 | 3.06 | 0.69 | 449.54558 | 452.26762 | 448.85672 | 0 |
| 1732312800 | 446.26812 | 5.07 | 1.15 | 442.576 | 446.53614 | 442.53455 | 0 |
| 1732226400 | 441.19777 | 3.45 | 0.79 | 439.12362 | 442.26215 | 439.00901 | 0 |
| 1732140000 | 437.74508 | -2.53 | -0.57 | 439.85812 | 440.15319 | 435.24942 | 0 |
| 1732053600 | 440.27618 | 0.9 | 0.20 | 436.54134 | 440.52305 | 436.54134 | 0 |
| 1731967200 | 439.37799 | 2.17 | 0.50 | 436.76401 | 440.42101 | 436.45675 | 0 |
| 1731708000 | 437.20999 | 0.71 | 0.16 | 437.97425 | 438.27444 | 435.5905 | 0 |
| 1731621600 | 436.50311 | -1.35 | -0.31 | 439.62212 | 440.69875 | 436.0866 | 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
