Premium
The SMID Growth Strength Total Return (NQCAPSGSMT)
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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 963.0405 | 8.52 | 0.89 | 956.0585 | 963.0681 | 950.32514 | 0 |
| 1740693600 | 954.52538 | -13.6 | -1.41 | 970.62737 | 971.31825 | 954.32634 | 0 |
| 1740607200 | 968.12814 | 3.04 | 0.32 | 969.81754 | 979.22816 | 965.70777 | 0 |
| 1740520800 | 965.08606 | 0.86 | 0.09 | 964.74774 | 970.17795 | 956.65936 | 0 |
| 1740434400 | 964.22829 | -3.13 | -0.32 | 969.70578 | 970.60844 | 958.79846 | 0 |
| 1740175200 | 967.35825 | -22.94 | -2.32 | 997.99244 | 998.07927 | 965.12824 | 0 |
| 1740088800 | 990.29945 | -13.59 | -1.35 | 1001.2367 | 1001.3025 | 985.0434 | 0 |
| 1740002400 | 1003.8904 | -10.03 | -0.99 | 1007.3305 | 1007.7918 | 1001.7259 | 0 |
| 1739916000 | 1013.9191 | 7.22 | 0.72 | 1009.4744 | 1013.9191 | 1006.5037 | 0 |
| 1739570400 | 1006.7012 | -5.51 | -0.54 | 1014.3626 | 1014.4662 | 1004.6335 | 0 |
| 1739484000 | 1012.2146 | 12.12 | 1.21 | 1008.1722 | 1012.282 | 1003.2911 | 0 |
| 1739397600 | 1000.091 | -9.37 | -0.93 | 995.47685 | 1004.7045 | 992.80381 | 0 |
| 1739311200 | 1009.4645 | -11.62 | -1.14 | 1014.9207 | 1015.0154 | 1007.0908 | 0 |
| 1739224800 | 1021.0893 | -0.37 | -0.04 | 1026.4686 | 1026.6003 | 1017.4062 | 0 |
| 1738965600 | 1021.4637 | -14.48 | -1.40 | 1036.8735 | 1036.8735 | 1019.3782 | 0 |
| 1738879200 | 1035.9419 | 1.29 | 0.12 | 1039.9117 | 1040.4739 | 1029.276 | 0 |
| 1738792800 | 1034.6487 | 10.81 | 1.06 | 1028.1864 | 1035.213 | 1024.5107 | 0 |
| 1738706400 | 1023.8354 | 8.27 | 0.81 | 1016.378 | 1024.3004 | 1015.5625 | 0 |
| 1738620000 | 1015.5618 | -14.75 | -1.43 | 1008.7446 | 1020.0479 | 1002.3933 | 0 |
| 1738360800 | 1030.3158 | -10.86 | -1.04 | 1040.5153 | 1042.4331 | 1027.867 | 0 |
| 1738274400 | 1041.1733 | 9.13 | 0.88 | 1039.8578 | 1046.018 | 1035.6124 | 0 |
| 1738188000 | 1032.0411 | -6.12 | -0.59 | 1035.3298 | 1039.6921 | 1029.1905 | 0 |
| 1738101600 | 1038.1592 | 2.82 | 0.27 | 1037.9064 | 1041.0663 | 1032.8161 | 0 |
| 1738015200 | 1035.3345 | -18.64 | -1.77 | 1043.9523 | 1046.1396 | 1033.1353 | 0 |
| 1737756000 | 1053.9739 | -2.87 | -0.27 | 1056.8815 | 1057.6561 | 1051.3661 | 0 |
| 1737669600 | 1056.8451 | 1.05 | 0.10 | 1051.4662 | 1057.0107 | 1046.5573 | 0 |
| 1737583200 | 1055.7991 | -0.82 | -0.08 | 1059.9418 | 1062.0243 | 1055.0561 | 0 |
| 1737496800 | 1056.623 | 18.8 | 1.81 | 1048.9721 | 1057.0423 | 1044.7773 | 0 |
| 1737151200 | 1037.8215 | 3.3 | 0.32 | 1044.5021 | 1044.5898 | 1035.7222 | 0 |
| 1737064800 | 1034.5166 | 3.89 | 0.38 | 1032.493 | 1037.6601 | 1028.1214 | 0 |
| 1736978400 | 1030.6226 | 15.06 | 1.48 | 1033.557 | 1034.8739 | 1026.1502 | 0 |
| 1736892000 | 1015.561 | 11.44 | 1.14 | 1009.8851 | 1016.4968 | 1006.0439 | 0 |
| 1736805600 | 1004.126 | 9.09 | 0.91 | 989.45789 | 1004.126 | 984.70926 | 0 |
| 1736546400 | 995.03965 | -12.25 | -1.22 | 997.31475 | 999.02624 | 990.9907 | 0 |
| 1736373600 | 1007.286 | 5.91 | 0.59 | 996.83767 | 1007.5203 | 990.84087 | 0 |
| 1736287200 | 1001.3761 | -6.72 | -0.67 | 1011.3854 | 1013.2672 | 996.31799 | 0 |
| 1736200800 | 1008.0926 | -2.47 | -0.24 | 1015.8149 | 1021.3609 | 1006.8698 | 0 |
| 1735941600 | 1010.5604 | 10.3 | 1.03 | 1004.529 | 1011.3969 | 1001.1855 | 0 |
| 1735855200 | 1000.2616 | -1.09 | -0.11 | 1009.4458 | 1014.3774 | 997.20263 | 0 |
| 1735682400 | 1001.3535 | -0.68 | -0.07 | 1006.3644 | 1009.4551 | 1000.6324 | 0 |
| 1735596000 | 1002.0302 | -7.26 | -0.72 | 1001.523 | 1007.4088 | 993.42134 | 0 |
| 1735336800 | 1009.2903 | -9.03 | -0.89 | 1013.0552 | 1016.1312 | 1001.6048 | 0 |
| 1735250400 | 1018.3231 | 3.66 | 0.36 | 1010.3968 | 1019.2826 | 1009.7601 | 0 |
| 1735077600 | 1014.6602 | 7.45 | 0.74 | 1008.6198 | 1014.6602 | 1005.6451 | 0 |
| 1734991200 | 1007.2057 | 1.41 | 0.14 | 1003.9695 | 1007.6255 | 998.56623 | 0 |
| 1734732000 | 1005.7965 | 2.07 | 0.21 | 993.57957 | 1015.8632 | 993.55458 | 0 |
| 1734645600 | 1003.7307 | -0.58 | -0.06 | 1011.8793 | 1016.6382 | 1001.2844 | 0 |
| 1734559200 | 1004.3121 | -39.2 | -3.76 | 1047.2159 | 1048.914 | 999.7572 | 0 |
| 1734472800 | 1043.5146 | -9.5 | -0.90 | 1047.6353 | 1050.2073 | 1041.281 | 0 |
| 1734386400 | 1053.0133 | 2.6 | 0.25 | 1048.1409 | 1055.5948 | 1046.6666 | 0 |
| 1734127200 | 1050.4123 | -7.38 | -0.70 | 1056.5769 | 1057.4843 | 1047.222 | 0 |
| 1734040800 | 1057.7883 | -6.77 | -0.64 | 1061.5978 | 1062.6257 | 1056.2532 | 0 |
| 1733954400 | 1064.5612 | 7.53 | 0.71 | 1066.5115 | 1069.6619 | 1061.852 | 0 |
| 1733868000 | 1057.0347 | -6.51 | -0.61 | 1062.6194 | 1064.2625 | 1056.2382 | 0 |
| 1733781600 | 1063.547 | -7.16 | -0.67 | 1075.3207 | 1075.9828 | 1063.547 | 0 |
| 1733522400 | 1070.7036 | 2.88 | 0.27 | 1075.3901 | 1077.2017 | 1067.8273 | 0 |
| 1733436000 | 1067.8199 | -13.22 | -1.22 | 1079.8842 | 1079.9646 | 1067.6165 | 0 |
| 1733349600 | 1081.0444 | 6.21 | 0.58 | 1077.1835 | 1083.4919 | 1076.8038 | 0 |
| 1733263200 | 1074.8357 | -1.69 | -0.16 | 1076.1919 | 1076.6935 | 1070.2775 | 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
