Premium
International Developed Capital Strength TR (NQCAPSTDMXUST)
NASDAQI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1831.9598 | -3.46 | -0.19 | 1840.5257 | 1841.2782 | 1828.258 | 0 |
| 1735855200 | 1835.4245 | -2.77 | -0.15 | 1842.6808 | 1842.9288 | 1830.3575 | 0 |
| 1735682400 | 1838.1928 | 0.24 | 0.01 | 1839.7284 | 1843.2477 | 1835.024 | 0 |
| 1735596000 | 1837.9499 | -14.87 | -0.80 | 1847.954 | 1856.4391 | 1831.1402 | 0 |
| 1735336800 | 1852.8181 | 11.83 | 0.64 | 1844.0006 | 1853.4263 | 1842.9832 | 0 |
| 1735250400 | 1840.9839 | -0.66 | -0.04 | 1842.1817 | 1844.2971 | 1839.8204 | 0 |
| 1735077600 | 1841.6394 | 2.36 | 0.13 | 1843.5257 | 1845.0115 | 1840.1087 | 0 |
| 1734991200 | 1839.2751 | 1.28 | 0.07 | 1840.0003 | 1846.1554 | 1835.1069 | 0 |
| 1734732000 | 1837.9961 | -4.31 | -0.23 | 1829.1224 | 1846.9409 | 1823.4954 | 0 |
| 1734645600 | 1842.3025 | -31.95 | -1.70 | 1845.8769 | 1850.8194 | 1839.1277 | 0 |
| 1734559200 | 1874.2564 | -11.66 | -0.62 | 1882.65 | 1885.886 | 1853.9681 | 0 |
| 1734472800 | 1885.9187 | -9.18 | -0.48 | 1885.2843 | 1889.955 | 1881.6428 | 0 |
| 1734386400 | 1895.0958 | -0.9 | -0.05 | 1894.6569 | 1896.7294 | 1888.9523 | 0 |
| 1734127200 | 1895.991 | -4.23 | -0.22 | 1896.9311 | 1904.5683 | 1893.1006 | 0 |
| 1734040800 | 1900.2162 | -7.94 | -0.42 | 1910.3557 | 1912.8255 | 1895.8637 | 0 |
| 1733954400 | 1908.1528 | -4.18 | -0.22 | 1902.8139 | 1914.8923 | 1901.8076 | 0 |
| 1733868000 | 1912.3319 | -25.79 | -1.33 | 1923.8475 | 1924.8755 | 1912.2261 | 0 |
| 1733781600 | 1938.1246 | 5.8 | 0.30 | 1937.6932 | 1940.5658 | 1929.8705 | 0 |
| 1733522400 | 1932.3224 | -6.13 | -0.32 | 1936.5758 | 1945.4875 | 1927.9944 | 0 |
| 1733436000 | 1938.4554 | 11.03 | 0.57 | 1931.3896 | 1941.5039 | 1928.0802 | 0 |
| 1733349600 | 1927.4268 | 4.55 | 0.24 | 1918.2372 | 1929.6062 | 1915.547 | 0 |
| 1733263200 | 1922.8791 | 12.08 | 0.63 | 1923.0655 | 1930.932 | 1918.5852 | 0 |
| 1733176800 | 1910.8036 | 1.24 | 0.06 | 1903.8578 | 1918.3428 | 1901.6656 | 0 |
| 1732917600 | 1909.5632 | 9.17 | 0.48 | 1904.4852 | 1913.6663 | 1896.9058 | 0 |
| 1732744800 | 1900.3975 | 19.36 | 1.03 | 1889.3911 | 1901.9309 | 1881.5163 | 0 |
| 1732658400 | 1881.0394 | -10.23 | -0.54 | 1874.9866 | 1891.2972 | 1874.5062 | 0 |
| 1732572000 | 1891.267 | 10.22 | 0.54 | 1892.7765 | 1899.3637 | 1887.5248 | 0 |
| 1732312800 | 1881.0458 | 5.44 | 0.29 | 1878.5826 | 1885.6402 | 1864.4828 | 0 |
| 1732226400 | 1875.6051 | 12.87 | 0.69 | 1867.5491 | 1875.9775 | 1860.9177 | 0 |
| 1732140000 | 1862.7326 | -4.32 | -0.23 | 1873.8772 | 1877.4257 | 1857.8051 | 0 |
| 1732053600 | 1867.0553 | -1.07 | -0.06 | 1875.1877 | 1876.5388 | 1853.679 | 0 |
| 1731967200 | 1868.1233 | 10.33 | 0.56 | 1858.7716 | 1874.1488 | 1854.3694 | 0 |
| 1731708000 | 1857.7939 | -21.68 | -1.15 | 1863.369 | 1874.3926 | 1855.0132 | 0 |
| 1731621600 | 1879.4762 | 3.64 | 0.19 | 1870.705 | 1884.3543 | 1865.9036 | 0 |
| 1731535200 | 1875.839 | -9.16 | -0.49 | 1879.5329 | 1886.4557 | 1862.8044 | 0 |
| 1731448800 | 1884.9967 | -29.41 | -1.54 | 1898.2562 | 1900.741 | 1879.5218 | 0 |
| 1731362400 | 1914.405 | 0.55 | 0.03 | 1918.305 | 1922.0854 | 1913.7132 | 0 |
| 1731103200 | 1913.8512 | -15.97 | -0.83 | 1925.0837 | 1928.0338 | 1906.0714 | 0 |
| 1731016800 | 1929.8188 | 30.33 | 1.60 | 1916.389 | 1934.2594 | 1914.5369 | 0 |
| 1730930400 | 1899.4842 | -23.86 | -1.24 | 1922.0273 | 1931.5442 | 1890.7608 | 0 |
| 1730844000 | 1923.3433 | 6.57 | 0.34 | 1913.5987 | 1928.4323 | 1913.4789 | 0 |
| 1730757600 | 1916.7689 | 3.24 | 0.17 | 1922.1145 | 1925.7752 | 1912.0638 | 0 |
| 1730494800 | 1913.5324 | 15.63 | 0.82 | 1900.326 | 1917.1405 | 1897.9371 | 0 |
| 1730408400 | 1897.8988 | -24.89 | -1.29 | 1920.9527 | 1922.9017 | 1892.1543 | 0 |
| 1730322000 | 1922.7904 | -15.11 | -0.78 | 1939.8476 | 1940.4108 | 1913.8305 | 0 |
| 1730235600 | 1937.904 | -10.56 | -0.54 | 1949.0877 | 1955.7983 | 1934.9243 | 0 |
| 1730149200 | 1948.459 | 13.69 | 0.71 | 1930.3386 | 1952.243 | 1902.2023 | 0 |
| 1729890000 | 1934.7677 | -0.81 | -0.04 | 1932.0856 | 1939.1865 | 1929.0806 | 0 |
| 1729803600 | 1935.5782 | 0.81 | 0.04 | 1940.4186 | 1945.1693 | 1934.4279 | 0 |
| 1729717200 | 1934.7655 | -15.4 | -0.79 | 1946.3402 | 1947.5324 | 1932.1293 | 0 |
| 1729630800 | 1950.169 | -15.34 | -0.78 | 1958.3207 | 1959.5705 | 1945.1315 | 0 |
| 1729544400 | 1965.5135 | -15.01 | -0.76 | 1979.7876 | 1983.1115 | 1961.6424 | 0 |
| 1729285200 | 1980.5246 | -1.48 | -0.07 | 1976.4267 | 1982.2367 | 1975.0584 | 0 |
| 1729198800 | 1982.0023 | 9.7 | 0.49 | 1972.9163 | 1986.147 | 1972.1595 | 0 |
| 1729112400 | 1972.3073 | -12.54 | -0.63 | 1974.2277 | 1977.5158 | 1968.4333 | 0 |
| 1729026000 | 1984.843 | -0.8 | -0.04 | 1989.0068 | 1991.807 | 1980.2291 | 0 |
| 1728939600 | 1985.6384 | 7.65 | 0.39 | 1979.4688 | 1985.6724 | 1975.8415 | 0 |
| 1728680400 | 1977.9838 | 15.01 | 0.76 | 1962.4055 | 1980.8542 | 1960.9594 | 0 |
| 1728594000 | 1962.973 | -6.9 | -0.35 | 1971.6459 | 1971.8056 | 1959.5075 | 0 |
| 1728507600 | 1969.8689 | 12.23 | 0.62 | 1959.1434 | 1971.2397 | 1958.2335 | 0 |
| 1728421200 | 1957.6417 | -2.52 | -0.13 | 1949.8316 | 1961.5247 | 1946.721 | 0 |
| 1728334800 | 1960.1577 | -3.84 | -0.20 | 1964.5568 | 1969.0745 | 1955.9573 | 0 |
| 1728075600 | 1964.0016 | -3.65 | -0.19 | 1971.6639 | 1973.7484 | 1960.8333 | 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
