Premium
Capital Strength Total Return (NQCAPSTT)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 4163.3632 | -35.13 | -0.84 | 4192.5687 | 4193.0179 | 4161.4661 | 0 |
| 1738274400 | 4198.4958 | 42.59 | 1.02 | 4174.1843 | 4207.6528 | 4173.593 | 0 |
| 1738188000 | 4155.9039 | -10.56 | -0.25 | 4165.9052 | 4181.616 | 4154.5361 | 0 |
| 1738101600 | 4166.4617 | -36.5 | -0.87 | 4197.8979 | 4203.7347 | 4165.287 | 0 |
| 1738015200 | 4202.9652 | 54.52 | 1.31 | 4151.5234 | 4205.499 | 4151.5234 | 0 |
| 1737756000 | 4148.4449 | 1.83 | 0.04 | 4141.4505 | 4156.8529 | 4138.7455 | 0 |
| 1737669600 | 4146.6175 | 5.51 | 0.13 | 4141.8426 | 4146.6175 | 4121.4138 | 0 |
| 1737583200 | 4141.1053 | -2.26 | -0.05 | 4143.4713 | 4147.9678 | 4134.4062 | 0 |
| 1737496800 | 4143.3629 | 35.26 | 0.86 | 4124.5076 | 4148.6078 | 4124.5076 | 0 |
| 1737151200 | 4108.1079 | 8.79 | 0.21 | 4118.7294 | 4124.0839 | 4107.051 | 0 |
| 1737064800 | 4099.3158 | 33.47 | 0.82 | 4067.1577 | 4101.9672 | 4058.083 | 0 |
| 1736978400 | 4065.8418 | 31.77 | 0.79 | 4068.6908 | 4077.641 | 4049.6218 | 0 |
| 1736892000 | 4034.0749 | 19.17 | 0.48 | 4021.9508 | 4034.4045 | 4004.4248 | 0 |
| 1736805600 | 4014.9052 | 32.99 | 0.83 | 3971.4123 | 4016.6808 | 3967.6149 | 0 |
| 1736546400 | 3981.9172 | -56.97 | -1.41 | 4016.5352 | 4022.7196 | 3977.5197 | 0 |
| 1736373600 | 4038.8895 | 23.99 | 0.60 | 4014.1422 | 4039.5272 | 3999.1759 | 0 |
| 1736287200 | 4014.8961 | 3.14 | 0.08 | 4021.258 | 4043.8779 | 4003.8159 | 0 |
| 1736200800 | 4011.7561 | -32.8 | -0.81 | 4038.5334 | 4051.0625 | 4006.738 | 0 |
| 1735941600 | 4044.561 | 17.92 | 0.45 | 4038.8189 | 4053.8554 | 4025.0693 | 0 |
| 1735855200 | 4026.6422 | -21.47 | -0.53 | 4068.0622 | 4071.5576 | 4013.5184 | 0 |
| 1735682400 | 4048.1098 | 6.89 | 0.17 | 4048.3622 | 4060.1614 | 4033.7173 | 0 |
| 1735596000 | 4041.2177 | -42.74 | -1.05 | 4053.4615 | 4054.0168 | 4017.9066 | 0 |
| 1735336800 | 4083.9596 | -24.91 | -0.61 | 4085.6379 | 4109.742 | 4070.5333 | 0 |
| 1735250400 | 4108.867 | 8.43 | 0.21 | 4086.3002 | 4111.6721 | 4086.3002 | 0 |
| 1735077600 | 4100.4345 | 34.39 | 0.85 | 4065.879 | 4101.1339 | 4064.9902 | 0 |
| 1734991200 | 4066.0487 | 3.45 | 0.09 | 4051.5763 | 4069.4897 | 4030.8888 | 0 |
| 1734732000 | 4062.5946 | 28.13 | 0.70 | 4022.9943 | 4090.972 | 4021.9832 | 0 |
| 1734645600 | 4034.4672 | -5.28 | -0.13 | 4050.4309 | 4074.8868 | 4033.9923 | 0 |
| 1734559200 | 4039.7436 | -85.97 | -2.08 | 4117.9752 | 4132.4168 | 4038.1565 | 0 |
| 1734472800 | 4125.712 | -15.61 | -0.38 | 4126.3664 | 4141.0381 | 4118.0487 | 0 |
| 1734386400 | 4141.3194 | -19.19 | -0.46 | 4164.0876 | 4167.1339 | 4138.0015 | 0 |
| 1734127200 | 4160.5091 | -12.36 | -0.30 | 4168.7334 | 4180.4864 | 4159.1463 | 0 |
| 1734040800 | 4172.8717 | -11.55 | -0.28 | 4193.7759 | 4195.1671 | 4172.7056 | 0 |
| 1733954400 | 4184.421 | -16.63 | -0.40 | 4208.2068 | 4212.747 | 4182.9379 | 0 |
| 1733868000 | 4201.0553 | -5.21 | -0.12 | 4200.2697 | 4216.2699 | 4173.6941 | 0 |
| 1733781600 | 4206.2663 | -35.43 | -0.84 | 4236.9443 | 4240.2841 | 4204.6551 | 0 |
| 1733522400 | 4241.6935 | -12.21 | -0.29 | 4257.4516 | 4265.3274 | 4239.8918 | 0 |
| 1733436000 | 4253.9063 | -8.38 | -0.20 | 4262.9938 | 4267.8009 | 4251.7653 | 0 |
| 1733349600 | 4262.2838 | -12.05 | -0.28 | 4265.6534 | 4267.1772 | 4252.036 | 0 |
| 1733263200 | 4274.3385 | -21.23 | -0.49 | 4300.5131 | 4300.8886 | 4267.9025 | 0 |
| 1733176800 | 4295.5681 | -13.47 | -0.31 | 4310.7924 | 4312.5384 | 4280.4349 | 0 |
| 1732917600 | 4309.042 | 9.82 | 0.23 | 4298.7303 | 4318.8073 | 4298.0424 | 0 |
| 1732744800 | 4299.2196 | 0.92 | 0.02 | 4304.6382 | 4322.1004 | 4298.0159 | 0 |
| 1732658400 | 4298.2956 | 20.94 | 0.49 | 4281.3861 | 4302.0552 | 4268.56 | 0 |
| 1732572000 | 4277.357 | 20.34 | 0.48 | 4272.4439 | 4286.1449 | 4259.728 | 0 |
| 1732312800 | 4257.0141 | 31.5 | 0.75 | 4242.0535 | 4263.1031 | 4239.4234 | 0 |
| 1732226400 | 4225.5121 | 46.9 | 1.12 | 4189.5889 | 4228.6123 | 4178.5333 | 0 |
| 1732140000 | 4178.6118 | 13.21 | 0.32 | 4166.9014 | 4184.2428 | 4148.3969 | 0 |
| 1732053600 | 4165.4056 | -18.14 | -0.43 | 4162.7139 | 4175.9351 | 4148.6644 | 0 |
| 1731967200 | 4183.5467 | 12.18 | 0.29 | 4166.7967 | 4193.0974 | 4165.7018 | 0 |
| 1731708000 | 4171.3623 | -23.34 | -0.56 | 4183.075 | 4194.3935 | 4167.9444 | 0 |
| 1731621600 | 4194.6986 | -39.59 | -0.94 | 4229.5843 | 4231.7691 | 4192.5507 | 0 |
| 1731535200 | 4234.2906 | 3.44 | 0.08 | 4227.8345 | 4242.0135 | 4223.1925 | 0 |
| 1731448800 | 4230.8472 | -8.9 | -0.21 | 4249.9831 | 4253.8675 | 4227.0874 | 0 |
| 1731362400 | 4239.7428 | -3.88 | -0.09 | 4260.5718 | 4270.3528 | 4237.8437 | 0 |
| 1731103200 | 4243.6236 | 35.13 | 0.83 | 4224.4504 | 4255.0454 | 4218.8437 | 0 |
| 1731016800 | 4208.4895 | -2.56 | -0.06 | 4226.0414 | 4226.0414 | 4206.6592 | 0 |
| 1730930400 | 4211.0521 | 80.5 | 1.95 | 4199.8019 | 4215.2894 | 4179.3185 | 0 |
| 1730844000 | 4130.5493 | 32.24 | 0.79 | 4096.4707 | 4131.0549 | 4095.0613 | 0 |
| 1730757600 | 4098.3103 | 8.13 | 0.20 | 4095.1132 | 4108.1463 | 4083.5908 | 0 |
| 1730494800 | 4090.1777 | 6.2 | 0.15 | 4092.6015 | 4112.1265 | 4087.8798 | 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
