Premium
KBW Nasdaq Capital Markets Total Return (KSXTR)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 1121.7899 | 17.67 | 1.60 | 1109.9783 | 1124.8332 | 1097.6713 | 0 |
| 1741125600 | 1104.1199 | -45.27 | -3.94 | 1137.0098 | 1137.0755 | 1086.0473 | 0 |
| 1741039200 | 1149.3913 | -22.25 | -1.90 | 1183.4066 | 1184.8909 | 1142.7452 | 0 |
| 1740780000 | 1171.6434 | 25.62 | 2.24 | 1146.798 | 1172.8943 | 1146.109 | 0 |
| 1740693600 | 1146.0246 | -6.43 | -0.56 | 1161.4742 | 1172.2106 | 1144.4713 | 0 |
| 1740607200 | 1152.4566 | 8.86 | 0.77 | 1147.7898 | 1164.1185 | 1147.1022 | 0 |
| 1740520800 | 1143.5938 | -15.97 | -1.38 | 1158.5481 | 1161.7731 | 1127.7788 | 0 |
| 1740434400 | 1159.5654 | -11 | -0.94 | 1176.5058 | 1179.4135 | 1150.4895 | 0 |
| 1740175200 | 1170.566 | -25.33 | -2.12 | 1201.0923 | 1201.8087 | 1166.7946 | 0 |
| 1740088800 | 1195.8985 | -26.03 | -2.13 | 1219.802 | 1220.3566 | 1183.1075 | 0 |
| 1740002400 | 1221.9266 | -1.84 | -0.15 | 1220.509 | 1224.6844 | 1215.0543 | 0 |
| 1739916000 | 1223.7644 | 3.76 | 0.31 | 1223.0382 | 1224.0689 | 1216.5064 | 0 |
| 1739570400 | 1220.0066 | 5.53 | 0.46 | 1217.3031 | 1224.6442 | 1209.8637 | 0 |
| 1739484000 | 1214.4735 | 13.67 | 1.14 | 1215.8174 | 1218.2759 | 1202.6474 | 0 |
| 1739397600 | 1200.8085 | -1.14 | -0.09 | 1191.9509 | 1202.2343 | 1190.301 | 0 |
| 1739311200 | 1201.9455 | -11.07 | -0.91 | 1206.6673 | 1206.7412 | 1194.8957 | 0 |
| 1739224800 | 1213.0192 | -12.27 | -1.00 | 1228.4268 | 1230.4684 | 1207.5993 | 0 |
| 1738965600 | 1225.287 | -6.21 | -0.50 | 1233.6457 | 1238.252 | 1224.6748 | 0 |
| 1738879200 | 1231.4988 | 7.05 | 0.58 | 1234.9372 | 1238.8036 | 1224.8139 | 0 |
| 1738792800 | 1224.4467 | 10.33 | 0.85 | 1214.2075 | 1225.6318 | 1204.917 | 0 |
| 1738706400 | 1214.1141 | -12.89 | -1.05 | 1227.5217 | 1227.5217 | 1212.7675 | 0 |
| 1738620000 | 1226.9992 | -15.54 | -1.25 | 1222.4924 | 1232.2675 | 1208.9629 | 0 |
| 1738360800 | 1242.5418 | -1.27 | -0.10 | 1250.1461 | 1252.9081 | 1241.0642 | 0 |
| 1738274400 | 1243.8076 | 13.2 | 1.07 | 1238.9473 | 1247.8329 | 1235.6153 | 0 |
| 1738188000 | 1230.6116 | 1.32 | 0.11 | 1225.353 | 1238.4176 | 1224.7321 | 0 |
| 1738101600 | 1229.2946 | 15.01 | 1.24 | 1215.3948 | 1232.0671 | 1212.6999 | 0 |
| 1738015200 | 1214.2813 | -16.37 | -1.33 | 1217.0452 | 1219.1085 | 1198.0253 | 0 |
| 1737756000 | 1230.6503 | 5.79 | 0.47 | 1221.7787 | 1234.7627 | 1221.7003 | 0 |
| 1737669600 | 1224.859 | 12.32 | 1.02 | 1212.6211 | 1225.4631 | 1212.4099 | 0 |
| 1737583200 | 1212.5438 | 5.64 | 0.47 | 1210.3542 | 1213.6724 | 1205.5722 | 0 |
| 1737496800 | 1206.9005 | 18.63 | 1.57 | 1195.5696 | 1207.3896 | 1193.509 | 0 |
| 1737151200 | 1188.2657 | 16.35 | 1.40 | 1178.5342 | 1191.1917 | 1175.3309 | 0 |
| 1737064800 | 1171.9141 | 15.37 | 1.33 | 1161.3236 | 1173.3083 | 1159.9214 | 0 |
| 1736978400 | 1156.5433 | 35.34 | 3.15 | 1142.1525 | 1158.657 | 1141.1549 | 0 |
| 1736892000 | 1121.2064 | 14.65 | 1.32 | 1116.7158 | 1126.6004 | 1113.1826 | 0 |
| 1736805600 | 1106.5612 | 0.09 | 0.01 | 1097.4613 | 1107.2265 | 1097.0929 | 0 |
| 1736546400 | 1106.4677 | -35.44 | -3.10 | 1132.0684 | 1132.0684 | 1104.7991 | 0 |
| 1736373600 | 1141.9081 | 7.9 | 0.70 | 1132.8372 | 1141.9229 | 1126.606 | 0 |
| 1736287200 | 1134.0069 | -19.03 | -1.65 | 1156.9698 | 1157.1108 | 1124.4269 | 0 |
| 1736200800 | 1153.0376 | -0.96 | -0.08 | 1162.7383 | 1165.2299 | 1151.915 | 0 |
| 1735941600 | 1153.9942 | 13.47 | 1.18 | 1146.2718 | 1154.3175 | 1139.9952 | 0 |
| 1735855200 | 1140.5255 | 5.62 | 0.50 | 1142.3388 | 1148.55 | 1131.1809 | 0 |
| 1735682400 | 1134.9061 | -4.23 | -0.37 | 1144.7496 | 1145.2763 | 1131.9917 | 0 |
| 1735596000 | 1139.1378 | -11.86 | -1.03 | 1138.4369 | 1144.5415 | 1129.2354 | 0 |
| 1735336800 | 1151 | -13.24 | -1.14 | 1156.4842 | 1161.109 | 1144.6985 | 0 |
| 1735250400 | 1164.2427 | 4.61 | 0.40 | 1153.7956 | 1165.1583 | 1153.4073 | 0 |
| 1735077600 | 1159.6283 | 17.65 | 1.55 | 1146.1785 | 1159.6283 | 1143.7421 | 0 |
| 1734991200 | 1141.9754 | 5.83 | 0.51 | 1134.1174 | 1142.9315 | 1127.4727 | 0 |
| 1734732000 | 1136.1415 | 18.1 | 1.62 | 1111.9339 | 1144.0361 | 1111.6632 | 0 |
| 1734645600 | 1118.042 | -2.41 | -0.21 | 1133.5154 | 1141.0646 | 1117.6923 | 0 |
| 1734559200 | 1120.4493 | -44.29 | -3.80 | 1166.7358 | 1168.0499 | 1118.3921 | 0 |
| 1734472800 | 1164.7439 | -16.75 | -1.42 | 1173.3764 | 1174.0212 | 1161.8875 | 0 |
| 1734386400 | 1181.4958 | 1.26 | 0.11 | 1182.2974 | 1184.6908 | 1177.741 | 0 |
| 1734127200 | 1180.2371 | -9.71 | -0.82 | 1193.1737 | 1193.7452 | 1178.7499 | 0 |
| 1734040800 | 1189.9502 | -2.74 | -0.23 | 1194.7455 | 1197.5483 | 1189.4422 | 0 |
| 1733954400 | 1192.6869 | 9.27 | 0.78 | 1190.8629 | 1195.125 | 1189.6486 | 0 |
| 1733868000 | 1183.4188 | 1.11 | 0.09 | 1180.6581 | 1190.3776 | 1174.8536 | 0 |
| 1733781600 | 1182.3045 | -8.4 | -0.71 | 1197.0175 | 1199.156 | 1181.9621 | 0 |
| 1733522400 | 1190.7052 | -5.12 | -0.43 | 1196.4464 | 1197.9416 | 1188.7904 | 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
