Premium
Nasdaq US Smart Semiconductor Total Return (NQSSSET)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 5228.4519 | -249.73 | -4.56 | 5341.6142 | 5389.9676 | 5156.5159 | 0 |
| 1741384800 | 5478.1835 | 170.64 | 3.22 | 5349.3886 | 5495.4865 | 5272.395 | 0 |
| 1741298400 | 5307.5394 | -224.19 | -4.05 | 5324.8459 | 5455.2694 | 5287.0284 | 0 |
| 1741212000 | 5531.7314 | 97.67 | 1.80 | 5470.8383 | 5548.3082 | 5370.5355 | 0 |
| 1741125600 | 5434.0612 | -3.55 | -0.07 | 5421.5688 | 5580.7973 | 5294.1593 | 0 |
| 1741039200 | 5437.6134 | -221.44 | -3.91 | 5728.6018 | 5741.4266 | 5389.8636 | 0 |
| 1740780000 | 5659.054 | 105.5 | 1.90 | 5552.3828 | 5696.7584 | 5494.4213 | 0 |
| 1740693600 | 5553.5561 | -330.51 | -5.62 | 5937.8292 | 5948.6836 | 5550.7837 | 0 |
| 1740607200 | 5884.071 | 109.15 | 1.89 | 5852.9593 | 5937.7376 | 5824.0202 | 0 |
| 1740520800 | 5774.9183 | -138.63 | -2.34 | 5907.3735 | 5921.0627 | 5760.637 | 0 |
| 1740434400 | 5913.5487 | -146.06 | -2.41 | 6081.3734 | 6096.6848 | 5909.1835 | 0 |
| 1740175200 | 6059.6061 | -214.51 | -3.42 | 6284.9039 | 6286.47 | 6039.8958 | 0 |
| 1740088800 | 6274.1124 | 16.07 | 0.26 | 6289.603 | 6325.107 | 6199.4456 | 0 |
| 1740002400 | 6258.0376 | 62.68 | 1.01 | 6176.3551 | 6288.4921 | 6154.5112 | 0 |
| 1739916000 | 6195.3603 | 166.24 | 2.76 | 6100.1394 | 6212.2182 | 6062.8949 | 0 |
| 1739570400 | 6029.1193 | -4.84 | -0.08 | 6023.1211 | 6057.2042 | 5996.8909 | 0 |
| 1739484000 | 6033.9618 | 100.86 | 1.70 | 5944.1479 | 6037.3585 | 5942.193 | 0 |
| 1739397600 | 5933.098 | 21.61 | 0.37 | 5837.6772 | 5935.6116 | 5821.1755 | 0 |
| 1739311200 | 5911.492 | -18.39 | -0.31 | 5872.7222 | 5961.427 | 5868.5914 | 0 |
| 1739224800 | 5929.8772 | 69.13 | 1.18 | 5904.2184 | 5945.7371 | 5895.1184 | 0 |
| 1738965600 | 5860.7487 | -102.21 | -1.71 | 5983.7577 | 5996.5233 | 5823.6022 | 0 |
| 1738879200 | 5962.9588 | -48.01 | -0.80 | 5928.2233 | 5988.4996 | 5907.5523 | 0 |
| 1738792800 | 6010.9679 | 150.06 | 2.56 | 5896.2349 | 6022.8984 | 5839.7284 | 0 |
| 1738706400 | 5860.9111 | 44.98 | 0.77 | 5790.0591 | 5886.2832 | 5782.9826 | 0 |
| 1738620000 | 5815.9308 | -107.62 | -1.82 | 5754.1952 | 5886.169 | 5718.4468 | 0 |
| 1738360800 | 5923.5462 | -25.32 | -0.43 | 5986.58 | 6097.6636 | 5905.051 | 0 |
| 1738274400 | 5948.8671 | 109.12 | 1.87 | 5910.9619 | 5978.3869 | 5863.6333 | 0 |
| 1738188000 | 5839.7461 | 6.92 | 0.12 | 5870.3447 | 5891.7482 | 5780.424 | 0 |
| 1738101600 | 5832.8247 | 35.93 | 0.62 | 5843.0742 | 5858.2059 | 5709.9032 | 0 |
| 1738015200 | 5796.89 | -499.78 | -7.94 | 5957.4799 | 6011.2932 | 5723.3819 | 0 |
| 1737756000 | 6296.6707 | -133.9 | -2.08 | 6423.2915 | 6425.2758 | 6273.7234 | 0 |
| 1737669600 | 6430.5715 | -15.4 | -0.24 | 6342.9081 | 6430.6283 | 6327.482 | 0 |
| 1737583200 | 6445.9668 | 73.12 | 1.15 | 6428.4441 | 6512.1007 | 6424.2164 | 0 |
| 1737496800 | 6372.8427 | 82.78 | 1.32 | 6353.1845 | 6431.0176 | 6303.9126 | 0 |
| 1737151200 | 6290.0669 | 206.97 | 3.40 | 6251.2976 | 6300.869 | 6206.4923 | 0 |
| 1737064800 | 6083.0973 | -4.22 | -0.07 | 6175.4996 | 6193.9512 | 6081.6448 | 0 |
| 1736978400 | 6087.3131 | 127.67 | 2.14 | 6065.5821 | 6115.8889 | 6037.0435 | 0 |
| 1736892000 | 5959.6429 | 37.01 | 0.62 | 5973.9624 | 6013.7608 | 5887.9689 | 0 |
| 1736805600 | 5922.6289 | -6.56 | -0.11 | 5831.8277 | 5930.6233 | 5813.351 | 0 |
| 1736546400 | 5929.191 | -154.61 | -2.54 | 5997.206 | 5997.4857 | 5892.5163 | 0 |
| 1736373600 | 6083.8048 | -45.38 | -0.74 | 6120.8666 | 6126.8536 | 6015.1406 | 0 |
| 1736287200 | 6129.1863 | -75.52 | -1.22 | 6278.1962 | 6291.859 | 6096.1215 | 0 |
| 1736200800 | 6204.7024 | 125.57 | 2.07 | 6213.8239 | 6308.2953 | 6185.6973 | 0 |
| 1735941600 | 6079.1363 | 151.71 | 2.56 | 5972.5944 | 6095.3911 | 5964.6545 | 0 |
| 1735855200 | 5927.4291 | 42.83 | 0.73 | 5939.7682 | 6015.4617 | 5877.8044 | 0 |
| 1735682400 | 5884.6003 | -38.19 | -0.64 | 5943.4168 | 5970.631 | 5862.348 | 0 |
| 1735596000 | 5922.7893 | -115.7 | -1.92 | 5930.9001 | 5979.5345 | 5876.3497 | 0 |
| 1735336800 | 6038.4864 | -66.73 | -1.09 | 6070.0107 | 6075.2692 | 5970.3499 | 0 |
| 1735250400 | 6105.2213 | 8.92 | 0.15 | 6053.8146 | 6140.7077 | 6043.7427 | 0 |
| 1735077600 | 6096.2992 | 65.85 | 1.09 | 6065.4591 | 6096.5291 | 6031.4525 | 0 |
| 1734991200 | 6030.4458 | 164.81 | 2.81 | 5921.3122 | 6035.9471 | 5921.3122 | 0 |
| 1734732000 | 5865.635 | 86 | 1.49 | 5742.5917 | 5946.277 | 5740.4529 | 0 |
| 1734645600 | 5779.6314 | -93.48 | -1.59 | 5882.2639 | 5900.3365 | 5767.0893 | 0 |
| 1734559200 | 5873.1137 | -236.87 | -3.88 | 6150.6409 | 6199.4137 | 5831.453 | 0 |
| 1734472800 | 6109.9844 | -96.49 | -1.55 | 6142.785 | 6186.6807 | 6071.4327 | 0 |
| 1734386400 | 6206.4774 | 123.59 | 2.03 | 6108.0532 | 6235.7722 | 6062.6847 | 0 |
| 1734127200 | 6082.8862 | 154.69 | 2.61 | 6059.5148 | 6129.4557 | 5999.5116 | 0 |
| 1734040800 | 5928.1944 | -43.07 | -0.72 | 5911.1304 | 5944.2906 | 5875.8459 | 0 |
| 1733954400 | 5971.2688 | 143.62 | 2.46 | 5907.6616 | 6002.0431 | 5876.8868 | 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
