Premium
Nasdaq US Smart Semiconductor Total Return (NQSSSET)
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 |
|---|---|---|---|---|---|---|---|
| 1728507600 | 6364.6677 | 79.01 | 1.26 | 6280.5173 | 6370.6541 | 6243.9299 | 0 |
| 1728421200 | 6285.6566 | 75.08 | 1.21 | 6212.8179 | 6303.7223 | 6173.1058 | 0 |
| 1728334800 | 6210.5804 | -30.86 | -0.49 | 6190.1331 | 6258.8922 | 6169.7477 | 0 |
| 1728075600 | 6241.4411 | 86.61 | 1.41 | 6304.2089 | 6304.2089 | 6185.5579 | 0 |
| 1727989200 | 6154.8344 | 1.97 | 0.03 | 6105.2755 | 6229.356 | 6100.3529 | 0 |
| 1727902800 | 6152.8652 | 80.16 | 1.32 | 6086.2592 | 6225.2173 | 6061.1476 | 0 |
| 1727816400 | 6072.7014 | -187.22 | -2.99 | 6257.2242 | 6268.6866 | 6026.3738 | 0 |
| 1727730000 | 6259.9177 | -52.14 | -0.83 | 6244.6346 | 6295.32 | 6171.6791 | 0 |
| 1727470800 | 6312.0561 | -94.08 | -1.47 | 6425.2163 | 6428.231 | 6281.1951 | 0 |
| 1727384400 | 6406.1408 | 227.08 | 3.68 | 6455.6175 | 6462.3873 | 6236.336 | 0 |
| 1727298000 | 6179.0584 | 36.08 | 0.59 | 6118.2796 | 6226.5491 | 6118.2796 | 0 |
| 1727211600 | 6142.9815 | 58.88 | 0.97 | 6138.3012 | 6182.4586 | 6068.9178 | 0 |
| 1727125200 | 6084.104 | 32.7 | 0.54 | 6090.7554 | 6106.4556 | 6035.7105 | 0 |
| 1726866000 | 6051.4007 | -94.37 | -1.54 | 6083.5986 | 6102.0006 | 5975.6517 | 0 |
| 1726779600 | 6145.7677 | 244.21 | 4.14 | 6129.7185 | 6228.0702 | 6077.7786 | 0 |
| 1726693200 | 5901.5597 | -56.54 | -0.95 | 5994.2157 | 6080.7662 | 5896.433 | 0 |
| 1726606800 | 5958.1001 | 23.29 | 0.39 | 6016.9974 | 6034.5712 | 5909.7766 | 0 |
| 1726520400 | 5934.8057 | -85.11 | -1.41 | 5924.4512 | 5955.254 | 5854.1146 | 0 |
| 1726261200 | 6019.9203 | 110.56 | 1.87 | 5961.8434 | 6033.1688 | 5961.3473 | 0 |
| 1726174800 | 5909.3633 | -34.49 | -0.58 | 5908.9192 | 5969.4 | 5830.2692 | 0 |
| 1726088400 | 5943.8539 | 251.86 | 4.42 | 5720.6089 | 5954.958 | 5608.4776 | 0 |
| 1726002000 | 5691.9914 | 42.79 | 0.76 | 5642.5584 | 5696.4105 | 5562.2903 | 0 |
| 1725915600 | 5649.1973 | 102.42 | 1.85 | 5628.5805 | 5677.5172 | 5572.0919 | 0 |
| 1725656400 | 5546.7779 | -241.37 | -4.17 | 5742.1491 | 5745.5159 | 5524.3666 | 0 |
| 1725570000 | 5788.1487 | -34.57 | -0.59 | 5751.9808 | 5881.0861 | 5736.5792 | 0 |
| 1725483600 | 5822.7208 | 19.18 | 0.33 | 5740.0995 | 5909.2667 | 5726.6956 | 0 |
| 1725397200 | 5803.5367 | -486.72 | -7.74 | 6165.7619 | 6165.7619 | 5775.6923 | 0 |
| 1725051600 | 6290.2587 | 154.64 | 2.52 | 6283.441 | 6308.5329 | 6188.8939 | 0 |
| 1724965200 | 6135.6155 | -23.04 | -0.37 | 6183.0843 | 6297.5374 | 6118.5198 | 0 |
| 1724878800 | 6158.6593 | -107.16 | -1.71 | 6246.8571 | 6277.7398 | 6095.2191 | 0 |
| 1724792400 | 6265.8194 | 69.12 | 1.12 | 6156.6343 | 6290.1731 | 6104.3419 | 0 |
| 1724706000 | 6196.6973 | -146.34 | -2.31 | 6314.7188 | 6333.9864 | 6181.7987 | 0 |
| 1724446800 | 6343.0352 | 187.17 | 3.04 | 6255.6368 | 6369.4255 | 6236.7299 | 0 |
| 1724360400 | 6155.8644 | -209.1 | -3.29 | 6399.9277 | 6414.525 | 6137.584 | 0 |
| 1724274000 | 6364.9673 | 101.63 | 1.62 | 6323.3998 | 6391.3244 | 6290.9268 | 0 |
| 1724187600 | 6263.3344 | -94.05 | -1.48 | 6319.6633 | 6353.3448 | 6224.2163 | 0 |
| 1724101200 | 6357.381 | 103.7 | 1.66 | 6240.8524 | 6358.8491 | 6162.5869 | 0 |
| 1723842000 | 6253.6803 | -11.6 | -0.19 | 6182.809 | 6271.8335 | 6166.7157 | 0 |
| 1723755600 | 6265.2789 | 279.09 | 4.66 | 6120.2593 | 6283.8961 | 6103.7239 | 0 |
| 1723669200 | 5986.1868 | -30.98 | -0.51 | 6057.34 | 6077.7536 | 5898.9715 | 0 |
| 1723582800 | 6017.1649 | 238.56 | 4.13 | 5855.2018 | 6022.7662 | 5833.6883 | 0 |
| 1723496400 | 5778.6081 | 29.65 | 0.52 | 5770.4803 | 5841.4339 | 5716.2854 | 0 |
| 1723237200 | 5748.9628 | -9.1 | -0.16 | 5729.8086 | 5791.2091 | 5666.9545 | 0 |
| 1723150800 | 5758.0621 | 369.86 | 6.86 | 5544.9071 | 5766.6871 | 5451.4824 | 0 |
| 1723064400 | 5388.2051 | -167.94 | -3.02 | 5728.4305 | 5760.4859 | 5378.5976 | 0 |
| 1722978000 | 5556.15 | 60.6 | 1.10 | 5539.1328 | 5700.2216 | 5475.4322 | 0 |
| 1722891600 | 5495.5465 | -123.61 | -2.20 | 5294.72 | 5640.4645 | 5269.4564 | 0 |
| 1722632400 | 5619.1538 | -340.62 | -5.72 | 5676.0159 | 5729.8293 | 5555.977 | 0 |
| 1722546000 | 5959.7754 | -461.47 | -7.19 | 6294.9186 | 6367.0361 | 5887.4388 | 0 |
| 1722459600 | 6421.2431 | 376.45 | 6.23 | 6278.2942 | 6427.6232 | 6232.29 | 0 |
| 1722373200 | 6044.7918 | -284.5 | -4.49 | 6333.7125 | 6341.5268 | 6027.2379 | 0 |
| 1722286800 | 6329.2877 | -2.82 | -0.04 | 6405.2068 | 6492.3161 | 6319.37 | 0 |
| 1722027600 | 6332.1103 | 125.64 | 2.02 | 6334.9802 | 6388.4127 | 6271.0625 | 0 |
| 1721941200 | 6206.4675 | -139.7 | -2.20 | 6271.7428 | 6409.5364 | 6110.7684 | 0 |
| 1721854800 | 6346.1669 | -344.77 | -5.15 | 6602.8044 | 6610.4645 | 6335.7234 | 0 |
| 1721768400 | 6690.9411 | -100.73 | -1.48 | 6697.2912 | 6753.168 | 6671.1103 | 0 |
| 1721682000 | 6791.6731 | 282.67 | 4.34 | 6656.9864 | 6799.4673 | 6605.6787 | 0 |
| 1721422800 | 6509.0074 | -208.58 | -3.11 | 6713.007 | 6713.007 | 6501.7951 | 0 |
| 1721336400 | 6717.5901 | 30.31 | 0.45 | 6774.1171 | 6800.6677 | 6620.5397 | 0 |
| 1721250000 | 6687.2825 | -457.38 | -6.40 | 6909.5297 | 6957.3907 | 6680.3302 | 0 |
| 1721163600 | 7144.6628 | 80.4 | 1.14 | 7095.5654 | 7154.9338 | 7021.2854 | 0 |
| 1721077200 | 7064.2601 | 48.69 | 0.69 | 7049.4734 | 7145.557 | 7024.7713 | 0 |
| 1720818000 | 7015.5728 | 90.37 | 1.30 | 6968.5813 | 7130.5087 | 6942.1579 | 0 |
| 1720731600 | 6925.205 | -241.58 | -3.37 | 7204.7189 | 7205.9586 | 6920.7734 | 0 |
| 1720645200 | 7166.7806 | 152.45 | 2.17 | 7072.2236 | 7177.3081 | 7052.1714 | 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
