Premium
Nasdaq 100 Index (NDX)
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 |
|---|---|---|---|---|---|---|---|
| 1736200800 | 21559.5 | 233.34 | 1.09 | 21551.175 | 21703.491 | 21462.521 | 0 |
| 1735941600 | 21326.157 | 350.53 | 1.67 | 21096.787 | 21359.631 | 21075.89 | 0 |
| 1735855200 | 20975.624 | -36.55 | -0.17 | 21120.053 | 21236.593 | 20800.5 | 0 |
| 1735682400 | 21012.173 | -184.92 | -0.87 | 21256.023 | 21276.141 | 20979.518 | 0 |
| 1735596000 | 21197.089 | -275.93 | -1.28 | 21189.103 | 21346.061 | 21046.631 | 0 |
| 1735336800 | 21473.014 | -295.3 | -1.36 | 21633.095 | 21642.263 | 21292.194 | 0 |
| 1735250400 | 21768.311 | -29.34 | -0.13 | 21733.982 | 21837.695 | 21645.617 | 0 |
| 1735077600 | 21797.65 | 294.48 | 1.37 | 21564.369 | 21797.65 | 21558.966 | 0 |
| 1734991200 | 21503.17 | 214.02 | 1.01 | 21364.261 | 21510.09 | 21224.268 | 0 |
| 1734732000 | 21289.154 | 178.65 | 0.85 | 20939.642 | 21540.317 | 20913.72 | 0 |
| 1734645600 | 21110.506 | -98.81 | -0.47 | 21358.787 | 21413.736 | 21093.454 | 0 |
| 1734559200 | 21209.314 | -791.77 | -3.60 | 21979.527 | 22038.081 | 21146.827 | 0 |
| 1734472800 | 22001.083 | -95.57 | -0.43 | 22003.642 | 22062.002 | 21921.205 | 0 |
| 1734386400 | 22096.656 | 316.4 | 1.45 | 21891.362 | 22133.217 | 21879.735 | 0 |
| 1734127200 | 21780.254 | 164.98 | 0.76 | 21789.647 | 21886.74 | 21646.086 | 0 |
| 1734040800 | 21615.273 | -148.71 | -0.68 | 21652.852 | 21715.833 | 21596.664 | 0 |
| 1733954400 | 21763.984 | 395.8 | 1.85 | 21540.377 | 21784.713 | 21533.89 | 0 |
| 1733868000 | 21368.18 | -72.64 | -0.34 | 21492.508 | 21567.017 | 21313.273 | 0 |
| 1733781600 | 21440.819 | -181.44 | -0.84 | 21573.76 | 21609.987 | 21400.767 | 0 |
| 1733522400 | 21622.254 | 197.03 | 0.92 | 21458.581 | 21626.313 | 21449.615 | 0 |
| 1733436000 | 21425.222 | -67.14 | -0.31 | 21488.518 | 21517.488 | 21411.528 | 0 |
| 1733349600 | 21492.362 | 263.05 | 1.24 | 21361.813 | 21498.441 | 21340.841 | 0 |
| 1733263200 | 21229.316 | 64.72 | 0.31 | 21106.513 | 21235.785 | 21081.805 | 0 |
| 1733176800 | 21164.595 | 234.23 | 1.12 | 20971.755 | 21201.029 | 20971.755 | 0 |
| 1732917600 | 20930.366 | 185.88 | 0.90 | 20771.019 | 20956.307 | 20751.963 | 0 |
| 1732744800 | 20744.488 | -178.41 | -0.85 | 20852.427 | 20853.078 | 20615.42 | 0 |
| 1732658400 | 20922.898 | 118.01 | 0.57 | 20871.553 | 20944.898 | 20832.403 | 0 |
| 1732572000 | 20804.892 | 28.66 | 0.14 | 20918.757 | 20998.484 | 20712.379 | 0 |
| 1732312800 | 20776.229 | 35.45 | 0.17 | 20737.49 | 20797.236 | 20655.72 | 0 |
| 1732226400 | 20740.78 | 73.68 | 0.36 | 20775.269 | 20814.931 | 20436.801 | 0 |
| 1732140000 | 20667.104 | -17.49 | -0.08 | 20660.838 | 20676.569 | 20402.545 | 0 |
| 1732053600 | 20684.593 | 145.4 | 0.71 | 20435.676 | 20696.466 | 20423.3 | 0 |
| 1731967200 | 20539.191 | 145.06 | 0.71 | 20450.204 | 20622.28 | 20401.257 | 0 |
| 1731708000 | 20394.133 | -502.54 | -2.40 | 20679.981 | 20684.565 | 20315.078 | 0 |
| 1731621600 | 20896.673 | -139.49 | -0.66 | 21052.068 | 21067.655 | 20864.022 | 0 |
| 1731535200 | 21036.163 | -34.63 | -0.16 | 21049.657 | 21154.935 | 20955.239 | 0 |
| 1731448800 | 21070.792 | -35.8 | -0.17 | 21105.485 | 21144.67 | 20946.738 | 0 |
| 1731362400 | 21106.591 | -10.59 | -0.05 | 21171.242 | 21182.024 | 20993.482 | 0 |
| 1731103200 | 21117.179 | 15.61 | 0.07 | 21083.577 | 21155.001 | 21050.315 | 0 |
| 1731016800 | 21101.566 | 320.23 | 1.54 | 20896.406 | 21132.796 | 20896.406 | 0 |
| 1730930400 | 20781.333 | 553.88 | 2.74 | 20571.294 | 20807.034 | 20526.641 | 0 |
| 1730844000 | 20227.456 | 263.85 | 1.32 | 20042.926 | 20249.204 | 20042.926 | 0 |
| 1730757600 | 19963.602 | -69.54 | -0.35 | 20011.548 | 20106.992 | 19898.565 | 0 |
| 1730494800 | 20033.141 | 142.73 | 0.72 | 19955.828 | 20162.536 | 19950.985 | 0 |
| 1730408400 | 19890.415 | -497.28 | -2.44 | 20227.189 | 20227.189 | 19880.258 | 0 |
| 1730322000 | 20387.699 | -162.95 | -0.79 | 20510.92 | 20559.515 | 20378.748 | 0 |
| 1730235600 | 20550.652 | 199.58 | 0.98 | 20369.081 | 20600.098 | 20294.577 | 0 |
| 1730149200 | 20351.068 | -0.95 | -0.00 | 20455.005 | 20470.431 | 20344.823 | 0 |
| 1729890000 | 20352.015 | 119.14 | 0.59 | 20354.912 | 20552.819 | 20322.251 | 0 |
| 1729803600 | 20232.872 | 165.92 | 0.83 | 20197.616 | 20256.383 | 20116.883 | 0 |
| 1729717200 | 20066.955 | -316.69 | -1.55 | 20303.548 | 20312.776 | 19934.922 | 0 |
| 1729630800 | 20383.645 | 22.18 | 0.11 | 20256.971 | 20437.929 | 20218.852 | 0 |
| 1729544400 | 20361.466 | 37.42 | 0.18 | 20280.49 | 20386.678 | 20193.025 | 0 |
| 1729285200 | 20324.041 | 133.62 | 0.66 | 20288.477 | 20360.285 | 20273.551 | 0 |
| 1729198800 | 20190.424 | 16.38 | 0.08 | 20375.286 | 20377.651 | 20186.431 | 0 |
| 1729112400 | 20174.049 | 14.22 | 0.07 | 20172.868 | 20200.593 | 20036.734 | 0 |
| 1729026000 | 20159.826 | -279.22 | -1.37 | 20442.768 | 20484.31 | 20083.554 | 0 |
| 1728939600 | 20439.045 | 167.07 | 0.82 | 20366.057 | 20493.903 | 20355.055 | 0 |
| 1728680400 | 20271.973 | 30.21 | 0.15 | 20154.834 | 20313.196 | 20142.175 | 0 |
| 1728594000 | 20241.761 | -27.1 | -0.13 | 20165.246 | 20314.237 | 20117.203 | 0 |
| 1728507600 | 20268.859 | 161.08 | 0.80 | 20097.56 | 20284.421 | 20047.863 | 0 |
| 1728421200 | 20107.776 | 307.04 | 1.55 | 19902.214 | 20132.669 | 19881.082 | 0 |
| 1728334800 | 19800.739 | -234.28 | -1.17 | 19954.661 | 19990.12 | 19763.043 | 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
