Premium
The SMID Capital Strength Total Return Index (NQCAPSTSMT)
NASDAQI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740002400 | 1182.4532 | -1.49 | -0.13 | 1178.8911 | 1184.1334 | 1177.1878 | 0 |
| 1739916000 | 1183.9389 | 9.29 | 0.79 | 1177.3943 | 1184.0222 | 1175.7194 | 0 |
| 1739570400 | 1174.6538 | -6.17 | -0.52 | 1184.3608 | 1184.3755 | 1173.4953 | 0 |
| 1739484000 | 1180.8228 | 13.29 | 1.14 | 1173.9517 | 1180.8259 | 1170.8486 | 0 |
| 1739397600 | 1167.5304 | -8.59 | -0.73 | 1163.8979 | 1169.7159 | 1162.3903 | 0 |
| 1739311200 | 1176.1212 | -1.24 | -0.10 | 1173.1299 | 1177.0692 | 1171.9738 | 0 |
| 1739224800 | 1177.357 | -0.43 | -0.04 | 1183.165 | 1183.2551 | 1175.8877 | 0 |
| 1738965600 | 1177.7871 | -7.14 | -0.60 | 1186.4069 | 1187.0217 | 1176.0119 | 0 |
| 1738879200 | 1184.9279 | 1.3 | 0.11 | 1189.4335 | 1189.4423 | 1178.7131 | 0 |
| 1738792800 | 1183.6243 | 5.75 | 0.49 | 1179.7854 | 1184.0827 | 1175.4843 | 0 |
| 1738706400 | 1177.8769 | 4.28 | 0.36 | 1173.22 | 1179.9907 | 1172.5773 | 0 |
| 1738620000 | 1173.5935 | -8.34 | -0.71 | 1163.2339 | 1177.0722 | 1156.4924 | 0 |
| 1738360800 | 1181.9295 | -8.07 | -0.68 | 1186.84 | 1192.8795 | 1179.9568 | 0 |
| 1738274400 | 1190.0002 | 9.01 | 0.76 | 1188.2675 | 1195.0396 | 1183.843 | 0 |
| 1738188000 | 1180.9946 | -7.05 | -0.59 | 1187.3427 | 1189.0544 | 1179.4186 | 0 |
| 1738101600 | 1188.0437 | -0.6 | -0.05 | 1187.6624 | 1193.2764 | 1185.0012 | 0 |
| 1738015200 | 1188.6468 | 5.37 | 0.45 | 1181.7715 | 1189.8406 | 1180.7365 | 0 |
| 1737756000 | 1183.2806 | -2.29 | -0.19 | 1183.6439 | 1184.3382 | 1180.3291 | 0 |
| 1737669600 | 1185.5742 | -0.44 | -0.04 | 1184.4853 | 1186.564 | 1178.7467 | 0 |
| 1737583200 | 1186.0106 | -6.55 | -0.55 | 1192.4031 | 1192.4031 | 1184.1918 | 0 |
| 1737496800 | 1192.5588 | 13.08 | 1.11 | 1187.3963 | 1193.1715 | 1187.3963 | 0 |
| 1737151200 | 1179.4793 | 3.7 | 0.31 | 1183.4512 | 1183.5186 | 1177.3587 | 0 |
| 1737064800 | 1175.778 | 8.29 | 0.71 | 1168.0695 | 1177.5236 | 1167.5581 | 0 |
| 1736978400 | 1167.4867 | 11.66 | 1.01 | 1174.0942 | 1174.8037 | 1162.6448 | 0 |
| 1736892000 | 1155.8262 | 15.85 | 1.39 | 1144.8334 | 1155.9329 | 1143.9845 | 0 |
| 1736805600 | 1139.978 | 10.75 | 0.95 | 1122.1642 | 1140.1464 | 1121.9012 | 0 |
| 1736546400 | 1129.2238 | -22.84 | -1.98 | 1139.3132 | 1139.5105 | 1126.8112 | 0 |
| 1736373600 | 1152.0592 | 4.68 | 0.41 | 1143.6472 | 1152.0592 | 1139.3351 | 0 |
| 1736287200 | 1147.3768 | -4.58 | -0.40 | 1153.6386 | 1155.2619 | 1141.7573 | 0 |
| 1736200800 | 1151.9531 | -4.62 | -0.40 | 1157.4513 | 1163.2666 | 1150.9351 | 0 |
| 1735941600 | 1156.5741 | 8.99 | 0.78 | 1150.4734 | 1157.0524 | 1145.3427 | 0 |
| 1735855200 | 1147.5878 | -6.1 | -0.53 | 1159.8114 | 1162.6628 | 1145.647 | 0 |
| 1735682400 | 1153.6858 | 2.84 | 0.25 | 1155.3787 | 1160.5038 | 1152.5222 | 0 |
| 1735596000 | 1150.8487 | -7.94 | -0.68 | 1150.9556 | 1155.6273 | 1143.1986 | 0 |
| 1735336800 | 1158.7849 | -10.07 | -0.86 | 1161.0036 | 1166.5762 | 1152.4848 | 0 |
| 1735250400 | 1168.857 | 3.83 | 0.33 | 1160.0298 | 1169.8064 | 1159.6059 | 0 |
| 1735077600 | 1165.0253 | 9.36 | 0.81 | 1156.2175 | 1165.0253 | 1155.4956 | 0 |
| 1734991200 | 1155.6616 | -1.75 | -0.15 | 1153.3828 | 1156.1398 | 1148.2958 | 0 |
| 1734732000 | 1157.4122 | 4.37 | 0.38 | 1145.2954 | 1166.4913 | 1145.2954 | 0 |
| 1734645600 | 1153.0386 | 0.43 | 0.04 | 1159.032 | 1165.4614 | 1152.5293 | 0 |
| 1734559200 | 1152.6053 | -39.42 | -3.31 | 1193.9445 | 1195.0018 | 1152.233 | 0 |
| 1734472800 | 1192.0284 | -16.58 | -1.37 | 1201.3497 | 1204.2801 | 1190.619 | 0 |
| 1734386400 | 1208.609 | 1.07 | 0.09 | 1206.6635 | 1213.302 | 1205.2841 | 0 |
| 1734127200 | 1207.5355 | -5.68 | -0.47 | 1212.426 | 1212.5977 | 1205.1509 | 0 |
| 1734040800 | 1213.2117 | -5.22 | -0.43 | 1217.5788 | 1218.443 | 1212.5909 | 0 |
| 1733954400 | 1218.4333 | 4.86 | 0.40 | 1221.2895 | 1223.1056 | 1218.2711 | 0 |
| 1733868000 | 1213.5748 | -0.49 | -0.04 | 1214.1415 | 1219.414 | 1205.7204 | 0 |
| 1733781600 | 1214.0668 | -7.41 | -0.61 | 1223.5793 | 1224.3581 | 1213.8508 | 0 |
| 1733522400 | 1221.4777 | -4.8 | -0.39 | 1230.7633 | 1231.8092 | 1219.798 | 0 |
| 1733436000 | 1226.2736 | -6.26 | -0.51 | 1231.8497 | 1234.1137 | 1225.9854 | 0 |
| 1733349600 | 1232.5346 | 2.14 | 0.17 | 1229.2861 | 1233.3717 | 1227.6361 | 0 |
| 1733263200 | 1230.3916 | -5.47 | -0.44 | 1236.5501 | 1236.7483 | 1227.5605 | 0 |
| 1733176800 | 1235.8576 | -2.63 | -0.21 | 1239.9366 | 1240.1348 | 1229.974 | 0 |
| 1732917600 | 1238.4917 | 0.8 | 0.06 | 1241.7117 | 1243.6826 | 1238.2566 | 0 |
| 1732744800 | 1237.6938 | -4.08 | -0.33 | 1245.7288 | 1249.3892 | 1237.2657 | 0 |
| 1732658400 | 1241.7704 | -1.52 | -0.12 | 1241.3162 | 1242.7757 | 1234.8148 | 0 |
| 1732572000 | 1243.2952 | 11.59 | 0.94 | 1240.6702 | 1249.7431 | 1240.4294 | 0 |
| 1732312800 | 1231.7097 | 16.67 | 1.37 | 1218.8979 | 1232.1215 | 1218.8979 | 0 |
| 1732226400 | 1215.0419 | 15.13 | 1.26 | 1204.643 | 1217.1759 | 1202.3462 | 0 |
| 1732140000 | 1199.9129 | 6.81 | 0.57 | 1193.566 | 1200.0858 | 1187.8304 | 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
