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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733436000 | 1195.8279 | 2.36 | 0.20 | 1194.852 | 1203.7855 | 1194.2467 | 0 |
| 1733349600 | 1193.4644 | -1.49 | -0.12 | 1193.8558 | 1195.4684 | 1189.6279 | 0 |
| 1733263200 | 1194.9562 | -2.85 | -0.24 | 1204.7034 | 1206.377 | 1192.2343 | 0 |
| 1733176800 | 1197.8031 | -11.07 | -0.92 | 1211.999 | 1213.8735 | 1197.7902 | 0 |
| 1732917600 | 1208.8716 | 3.31 | 0.27 | 1212.461 | 1214.3779 | 1208.5722 | 0 |
| 1732744800 | 1205.557 | 0.4 | 0.03 | 1209.3905 | 1214.0976 | 1202.9641 | 0 |
| 1732658400 | 1205.1582 | 2.67 | 0.22 | 1200.5234 | 1206.946 | 1192.4375 | 0 |
| 1732572000 | 1202.4838 | 5.42 | 0.45 | 1203.6787 | 1210.6514 | 1198.8076 | 0 |
| 1732312800 | 1197.0666 | 10.07 | 0.85 | 1187.8472 | 1197.7521 | 1187.8472 | 0 |
| 1732226400 | 1186.9984 | 18.61 | 1.59 | 1174.4558 | 1191.9159 | 1172.3034 | 0 |
| 1732140000 | 1168.388 | 0.08 | 0.01 | 1171.5531 | 1173.8468 | 1161.1199 | 0 |
| 1732053600 | 1168.3062 | -5.55 | -0.47 | 1163.221 | 1173.1947 | 1161.6541 | 0 |
| 1731967200 | 1173.8531 | 6.21 | 0.53 | 1167.5735 | 1176.7112 | 1166.4985 | 0 |
| 1731708000 | 1167.6393 | 1.61 | 0.14 | 1165.259 | 1171.3816 | 1163.0594 | 0 |
| 1731621600 | 1166.0279 | 0.66 | 0.06 | 1174.8889 | 1178.7101 | 1164.9908 | 0 |
| 1731535200 | 1165.3713 | -2.1 | -0.18 | 1170.7719 | 1176.8978 | 1163.6279 | 0 |
| 1731448800 | 1167.469 | -10.76 | -0.91 | 1174.9275 | 1176.5772 | 1163.0233 | 0 |
| 1731362400 | 1178.228 | 25.67 | 2.23 | 1164.1949 | 1180.39 | 1164.1949 | 0 |
| 1731103200 | 1152.5605 | 6.46 | 0.56 | 1149.2303 | 1157.9803 | 1145.9826 | 0 |
| 1731016800 | 1146.1051 | -13.89 | -1.20 | 1157.3643 | 1158.373 | 1145.0115 | 0 |
| 1730930400 | 1159.9975 | 64.69 | 5.91 | 1123.9826 | 1163.9055 | 1123.3554 | 0 |
| 1730844000 | 1095.3095 | 16.45 | 1.53 | 1077.0592 | 1095.5619 | 1076.6093 | 0 |
| 1730757600 | 1078.8553 | -4.3 | -0.40 | 1081.7766 | 1085.0319 | 1072.2726 | 0 |
| 1730494800 | 1083.1573 | 0.31 | 0.03 | 1083.292 | 1093.3868 | 1082.2827 | 0 |
| 1730408400 | 1082.8456 | -6.25 | -0.57 | 1090.1746 | 1091.5963 | 1080.119 | 0 |
| 1730322000 | 1089.092 | -2.57 | -0.24 | 1092.2369 | 1101.4079 | 1088.7755 | 0 |
| 1730235600 | 1091.659 | -0.97 | -0.09 | 1090.3309 | 1094.7445 | 1089.4784 | 0 |
| 1730149200 | 1092.6255 | 14.5 | 1.35 | 1086.0056 | 1094.5782 | 1084.7333 | 0 |
| 1729890000 | 1078.1233 | -13.1 | -1.20 | 1095.6106 | 1095.6106 | 1074.483 | 0 |
| 1729803600 | 1091.2267 | 15.69 | 1.46 | 1080.4561 | 1092.5565 | 1080.3532 | 0 |
| 1729717200 | 1075.5344 | -5.65 | -0.52 | 1078.8291 | 1081.6389 | 1068.9281 | 0 |
| 1729630800 | 1081.1823 | -3.41 | -0.31 | 1080.4262 | 1082.6407 | 1075.6292 | 0 |
| 1729544400 | 1084.5875 | -11.2 | -1.02 | 1092.8705 | 1094.9104 | 1083.4005 | 0 |
| 1729285200 | 1095.7906 | 5.09 | 0.47 | 1092.8547 | 1099.6412 | 1090.1972 | 0 |
| 1729198800 | 1090.6996 | 6.41 | 0.59 | 1088.981 | 1096.4259 | 1088.4768 | 0 |
| 1729112400 | 1084.2909 | 16.5 | 1.55 | 1072.689 | 1086.8215 | 1071.6121 | 0 |
| 1729026000 | 1067.7932 | 10.58 | 1.00 | 1070.6976 | 1077.8545 | 1067.05 | 0 |
| 1728939600 | 1057.2098 | 8.72 | 0.83 | 1051.3567 | 1058.2962 | 1050.2013 | 0 |
| 1728680400 | 1048.4948 | 16.04 | 1.55 | 1036.8375 | 1051.4314 | 1036.7979 | 0 |
| 1728594000 | 1032.4579 | -2.79 | -0.27 | 1032.7235 | 1035.5215 | 1029.9458 | 0 |
| 1728507600 | 1035.2494 | 12.24 | 1.20 | 1024.9446 | 1036.0851 | 1024.0269 | 0 |
| 1728421200 | 1023.0101 | 3.84 | 0.38 | 1023.2632 | 1025.4296 | 1020.8817 | 0 |
| 1728334800 | 1019.1652 | -9.53 | -0.93 | 1027.3757 | 1030.1972 | 1015.7269 | 0 |
| 1728075600 | 1028.6989 | 13.03 | 1.28 | 1026.0161 | 1030.2873 | 1019.7758 | 0 |
| 1727989200 | 1015.6657 | -0.38 | -0.04 | 1012.7612 | 1016.8711 | 1008.057 | 0 |
| 1727902800 | 1016.0432 | 4.56 | 0.45 | 1010.1268 | 1017.3126 | 1009.3073 | 0 |
| 1727816400 | 1011.4826 | -4.34 | -0.43 | 1014.9424 | 1016.0355 | 1004.4934 | 0 |
| 1727730000 | 1015.8199 | 0.15 | 0.01 | 1014.2502 | 1016.425 | 1004.9782 | 0 |
| 1727470800 | 1015.6728 | 1.63 | 0.16 | 1016.4792 | 1022.1785 | 1013.8074 | 0 |
| 1727384400 | 1014.0455 | 3.89 | 0.39 | 1013.1783 | 1020.3492 | 1011.8636 | 0 |
| 1727298000 | 1010.1505 | -7.85 | -0.77 | 1019.4287 | 1019.8792 | 1008.441 | 0 |
| 1727211600 | 1017.9978 | 2.02 | 0.20 | 1016.4816 | 1018.4723 | 1012.9709 | 0 |
| 1727125200 | 1015.9762 | 2.1 | 0.21 | 1018.0115 | 1019.7614 | 1013.816 | 0 |
| 1726866000 | 1013.8743 | -2.16 | -0.21 | 1014.702 | 1014.702 | 1007.9772 | 0 |
| 1726779600 | 1016.0387 | 18.83 | 1.89 | 1008.7236 | 1017.5125 | 1003.5408 | 0 |
| 1726693200 | 997.21107 | 0.59 | 0.06 | 998.36769 | 1007.9818 | 992.65561 | 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
