Premium
Nasdaq 100 Index (NDX)
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 |
|---|---|---|---|---|---|---|---|
| 1739224800 | 21756.734 | 265.43 | 1.24 | 21670.062 | 21793.13 | 21645.167 | 0 |
| 1738965600 | 21491.308 | -282.76 | -1.30 | 21776.282 | 21869.319 | 21465.461 | 0 |
| 1738879200 | 21774.065 | 115.9 | 0.54 | 21674.171 | 21776.082 | 21618.247 | 0 |
| 1738792800 | 21658.163 | 91.25 | 0.42 | 21453.867 | 21662.98 | 21408.64 | 0 |
| 1738706400 | 21566.917 | 269.34 | 1.26 | 21319.575 | 21582.401 | 21308.236 | 0 |
| 1738620000 | 21297.582 | -180.47 | -0.84 | 21084.638 | 21406.577 | 21004.351 | 0 |
| 1738360800 | 21478.047 | -30.08 | -0.14 | 21661.561 | 21846.011 | 21425.787 | 0 |
| 1738274400 | 21508.123 | 96.67 | 0.45 | 21519.814 | 21623.453 | 21308.69 | 0 |
| 1738188000 | 21411.457 | -51.58 | -0.24 | 21473.012 | 21477.877 | 21251.801 | 0 |
| 1738101600 | 21463.037 | 335.76 | 1.59 | 21186.079 | 21500.726 | 21043.128 | 0 |
| 1738015200 | 21127.278 | -646.73 | -2.97 | 21000.166 | 21292.537 | 20974.9 | 0 |
| 1737756000 | 21774.011 | -126.92 | -0.58 | 21915.478 | 21945.482 | 21709.06 | 0 |
| 1737669600 | 21900.929 | 47.93 | 0.22 | 21737.238 | 21900.929 | 21722.04 | 0 |
| 1737583200 | 21852.996 | 286.49 | 1.33 | 21756.232 | 21943.036 | 21756.232 | 0 |
| 1737496800 | 21566.506 | 125.35 | 0.58 | 21557.818 | 21620.227 | 21379.06 | 0 |
| 1737151200 | 21441.154 | 349.9 | 1.66 | 21461.902 | 21515.764 | 21334.631 | 0 |
| 1737064800 | 21091.251 | -146.6 | -0.69 | 21324.975 | 21330.585 | 21087.85 | 0 |
| 1736978400 | 21237.852 | 480.44 | 2.31 | 21067.805 | 21286.012 | 21024.266 | 0 |
| 1736892000 | 20757.409 | -27.32 | -0.13 | 20896.361 | 20969.516 | 20622.716 | 0 |
| 1736805600 | 20784.724 | -62.86 | -0.30 | 20593.648 | 20797.101 | 20538.326 | 0 |
| 1736546400 | 20847.581 | -333.38 | -1.57 | 21012.29 | 21015.506 | 20718.782 | 0 |
| 1736373600 | 21180.964 | 7.92 | 0.04 | 21156.755 | 21242.609 | 20992.083 | 0 |
| 1736287200 | 21173.043 | -386.46 | -1.79 | 21619.886 | 21621.252 | 21101.092 | 0 |
| 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 |
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
