Premium
KBW Nasdaq Regional Banking Total Return (KRXTR)
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 |
|---|---|---|---|---|---|---|---|
| 1740002400 | 242.43477 | -1.49 | -0.61 | 241.30592 | 243.65149 | 241.20792 | 0 |
| 1739916000 | 243.92608 | 1.91 | 0.79 | 242.05048 | 244.98119 | 241.35667 | 0 |
| 1739570400 | 242.0186 | -0.39 | -0.16 | 243.60575 | 245.4853 | 241.24645 | 0 |
| 1739484000 | 242.41309 | 1.65 | 0.68 | 241.77702 | 242.42338 | 239.88443 | 0 |
| 1739397600 | 240.7674 | -6.18 | -2.50 | 243.19217 | 244.14903 | 240.74388 | 0 |
| 1739311200 | 246.94282 | 4.4 | 1.81 | 241.15766 | 247.13177 | 241.00406 | 0 |
| 1739224800 | 242.54307 | -2.73 | -1.11 | 245.60487 | 245.62426 | 242.44496 | 0 |
| 1738965600 | 245.27104 | -3.39 | -1.36 | 248.40522 | 248.44499 | 242.73475 | 0 |
| 1738879200 | 248.6611 | 2.46 | 1.00 | 247.28416 | 248.85852 | 245.49738 | 0 |
| 1738792800 | 246.20156 | 2.87 | 1.18 | 244.54065 | 246.22325 | 242.62102 | 0 |
| 1738706400 | 243.33001 | 5.5 | 2.31 | 237.68439 | 243.69048 | 237.68439 | 0 |
| 1738620000 | 237.8337 | -4.98 | -2.05 | 237.04067 | 240.48719 | 234.81795 | 0 |
| 1738360800 | 242.81154 | -0.33 | -0.14 | 243.4254 | 245.21301 | 241.43942 | 0 |
| 1738274400 | 243.14014 | 2.28 | 0.95 | 243.19571 | 245.91697 | 240.80258 | 0 |
| 1738188000 | 240.85765 | -0.76 | -0.31 | 240.7767 | 244.33686 | 238.93179 | 0 |
| 1738101600 | 241.61782 | -0.69 | -0.29 | 241.47447 | 243.35702 | 239.71715 | 0 |
| 1738015200 | 242.31228 | 2.82 | 1.18 | 240.83709 | 244.15148 | 240.4263 | 0 |
| 1737756000 | 239.49047 | 1.21 | 0.51 | 237.79786 | 240.63937 | 237.1495 | 0 |
| 1737669600 | 238.2841 | -1.23 | -0.51 | 238.95847 | 240.5328 | 237.25373 | 0 |
| 1737583200 | 239.51101 | -2.27 | -0.94 | 241.22221 | 241.28117 | 238.27594 | 0 |
| 1737496800 | 241.77948 | 2.54 | 1.06 | 241.27822 | 243.54859 | 241.04417 | 0 |
| 1737151200 | 239.24175 | 3.67 | 1.56 | 237.69641 | 239.36776 | 236.43872 | 0 |
| 1737064800 | 235.57389 | -1.98 | -0.84 | 235.92138 | 237.04347 | 234.24391 | 0 |
| 1736978400 | 237.55883 | 4.82 | 2.07 | 240.83141 | 241.02265 | 235.40448 | 0 |
| 1736892000 | 232.74116 | 8.39 | 3.74 | 226.58816 | 232.80294 | 226.20593 | 0 |
| 1736805600 | 224.35248 | 2.96 | 1.34 | 219.69345 | 224.62867 | 219.68577 | 0 |
| 1736546400 | 221.39639 | -7.03 | -3.08 | 223.97308 | 223.98292 | 218.87741 | 0 |
| 1736373600 | 228.42745 | 0.35 | 0.15 | 226.4151 | 229.37259 | 225.46183 | 0 |
| 1736287200 | 228.07511 | -2.51 | -1.09 | 231.65586 | 232.2422 | 225.8353 | 0 |
| 1736200800 | 230.58926 | 0.35 | 0.15 | 230.99955 | 235.48854 | 230.2172 | 0 |
| 1735941600 | 230.23888 | 3.15 | 1.39 | 227.82977 | 230.36933 | 224.28776 | 0 |
| 1735855200 | 227.09025 | -3.2 | -1.39 | 231.95436 | 232.93753 | 226.83186 | 0 |
| 1735682400 | 230.29486 | -0.06 | -0.03 | 231.46101 | 232.36663 | 229.64331 | 0 |
| 1735596000 | 230.35561 | -0.68 | -0.30 | 229.63338 | 231.62872 | 227.94082 | 0 |
| 1735336800 | 231.04035 | -3.05 | -1.30 | 232.11135 | 234.10956 | 228.97112 | 0 |
| 1735250400 | 234.08668 | 1.17 | 0.50 | 230.95826 | 234.31694 | 230.49689 | 0 |
| 1735077600 | 232.91974 | 2.03 | 0.88 | 231.11887 | 232.91974 | 230.13616 | 0 |
| 1734991200 | 230.8925 | 0.95 | 0.41 | 228.58526 | 231.25774 | 228.53601 | 0 |
| 1734732000 | 229.94627 | 3.29 | 1.45 | 225.08392 | 232.57035 | 225.08392 | 0 |
| 1734645600 | 226.65719 | -2.09 | -0.91 | 232.48796 | 234.47244 | 226.26385 | 0 |
| 1734559200 | 228.74357 | -12.83 | -5.31 | 243.58738 | 244.092 | 227.76437 | 0 |
| 1734472800 | 241.57028 | -6.15 | -2.48 | 246.01513 | 247.31425 | 240.69486 | 0 |
| 1734386400 | 247.72031 | 1.56 | 0.63 | 246.34399 | 247.80722 | 244.53816 | 0 |
| 1734127200 | 246.15928 | -0.99 | -0.40 | 247.0004 | 247.24852 | 244.09884 | 0 |
| 1734040800 | 247.14677 | -3.23 | -1.29 | 250.05329 | 250.78591 | 247.0331 | 0 |
| 1733954400 | 250.38027 | 1.77 | 0.71 | 251.52485 | 253.32745 | 250.27675 | 0 |
| 1733868000 | 248.61245 | -0.35 | -0.14 | 249.67142 | 252.38268 | 247.02703 | 0 |
| 1733781600 | 248.9626 | -3.21 | -1.27 | 253.03345 | 253.41291 | 248.81147 | 0 |
| 1733522400 | 252.17082 | 1.07 | 0.43 | 253.12409 | 253.1308 | 249.6174 | 0 |
| 1733436000 | 251.09918 | -2.38 | -0.94 | 254.6864 | 255.79285 | 250.88743 | 0 |
| 1733349600 | 253.47504 | 1.6 | 0.64 | 252.02748 | 253.77949 | 250.48778 | 0 |
| 1733263200 | 251.87452 | -2.41 | -0.95 | 254.42251 | 254.6809 | 251.23931 | 0 |
| 1733176800 | 254.28888 | -1.37 | -0.54 | 256.45044 | 256.45044 | 252.84954 | 0 |
| 1732917600 | 255.65885 | -1.38 | -0.54 | 259.44851 | 259.45124 | 254.30272 | 0 |
| 1732744800 | 257.04275 | -0.83 | -0.32 | 259.88081 | 261.31322 | 256.89398 | 0 |
| 1732658400 | 257.87081 | -2.84 | -1.09 | 259.4092 | 260.18024 | 257.64045 | 0 |
| 1732572000 | 260.70732 | 4.29 | 1.67 | 259.76567 | 266.40492 | 259.76567 | 0 |
| 1732312800 | 256.41481 | 6.42 | 2.57 | 250.93931 | 256.71893 | 250.90688 | 0 |
| 1732226400 | 249.99233 | 3.7 | 1.50 | 247.77291 | 252.76478 | 247.35659 | 0 |
| 1732140000 | 246.29287 | -0.87 | -0.35 | 246.54509 | 246.88346 | 243.76931 | 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
