Premium
Nasdaq US Smart Transportation (NQSSTR)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 1595.5987 | -28.54 | -1.76 | 1628.3512 | 1628.5284 | 1581.4346 | 0 |
| 1741640400 | 1624.1416 | -52.74 | -3.15 | 1651.6293 | 1658.2249 | 1607.2809 | 0 |
| 1741384800 | 1676.8797 | 6.35 | 0.38 | 1661.3639 | 1680.3514 | 1635.913 | 0 |
| 1741298400 | 1670.5344 | -21.35 | -1.26 | 1672.9214 | 1689.2258 | 1657.4305 | 0 |
| 1741212000 | 1691.8828 | 45.09 | 2.74 | 1654.7762 | 1694.6469 | 1653.3596 | 0 |
| 1741125600 | 1646.7916 | -53.76 | -3.16 | 1668.2094 | 1677.996 | 1633.0284 | 0 |
| 1741039200 | 1700.5528 | -34.94 | -2.01 | 1747.8185 | 1762.2207 | 1684.9554 | 0 |
| 1740780000 | 1735.4925 | 29.02 | 1.70 | 1708.1239 | 1737.5488 | 1706.5507 | 0 |
| 1740693600 | 1706.4752 | -25.34 | -1.46 | 1729.9737 | 1738.5281 | 1704.2508 | 0 |
| 1740607200 | 1731.8107 | -3.27 | -0.19 | 1748.752 | 1763.9031 | 1729.3419 | 0 |
| 1740520800 | 1735.079 | -11.15 | -0.64 | 1746.5989 | 1751.0943 | 1717.8963 | 0 |
| 1740434400 | 1746.2328 | -7.33 | -0.42 | 1764.542 | 1767.1685 | 1741.2462 | 0 |
| 1740175200 | 1753.5617 | -58.28 | -3.22 | 1812.5197 | 1815.7653 | 1747.5004 | 0 |
| 1740088800 | 1811.8405 | -12.4 | -0.68 | 1822.176 | 1822.7552 | 1795.2181 | 0 |
| 1740002400 | 1824.2421 | -3.97 | -0.22 | 1816.6726 | 1828.8779 | 1815.7558 | 0 |
| 1739916000 | 1828.2141 | -6.19 | -0.34 | 1833.4754 | 1834.5341 | 1819.2903 | 0 |
| 1739570400 | 1834.407 | 19.58 | 1.08 | 1828.6187 | 1835.1286 | 1818.3987 | 0 |
| 1739484000 | 1814.8262 | 12.67 | 0.70 | 1813.2859 | 1819.2467 | 1798.6793 | 0 |
| 1739397600 | 1802.1561 | -0.81 | -0.05 | 1793.1177 | 1811.22 | 1784.7038 | 0 |
| 1739311200 | 1802.9699 | -12.53 | -0.69 | 1804.831 | 1812.131 | 1797.4 | 0 |
| 1739224800 | 1815.4985 | -11.11 | -0.61 | 1829.6561 | 1830.0282 | 1812.9522 | 0 |
| 1738965600 | 1826.6079 | -15.35 | -0.83 | 1842.6 | 1845.3269 | 1824.1337 | 0 |
| 1738879200 | 1841.96 | -4.63 | -0.25 | 1854.3736 | 1856.7997 | 1832.5081 | 0 |
| 1738792800 | 1846.5881 | -12.81 | -0.69 | 1860.2146 | 1861.1523 | 1844.4295 | 0 |
| 1738706400 | 1859.4016 | 29.31 | 1.60 | 1837.64 | 1860.7025 | 1835.6468 | 0 |
| 1738620000 | 1830.0891 | -47.76 | -2.54 | 1836.0185 | 1851.9948 | 1804.7632 | 0 |
| 1738360800 | 1877.8525 | -18.15 | -0.96 | 1899.0652 | 1912.5062 | 1873.0257 | 0 |
| 1738274400 | 1896.0002 | -3.99 | -0.21 | 1895.1777 | 1909.8585 | 1881.5988 | 0 |
| 1738188000 | 1899.9875 | 0.06 | 0.00 | 1902.5462 | 1911.6809 | 1892.3423 | 0 |
| 1738101600 | 1899.9251 | -30.7 | -1.59 | 1907.6312 | 1910.1979 | 1887.0583 | 0 |
| 1738015200 | 1930.6245 | 11.06 | 0.58 | 1906.5796 | 1934.3472 | 1906.5796 | 0 |
| 1737756000 | 1919.5676 | -5.21 | -0.27 | 1921.6162 | 1930.7566 | 1915.5088 | 0 |
| 1737669600 | 1924.7767 | 8.77 | 0.46 | 1927.7883 | 1931.9809 | 1918.5321 | 0 |
| 1737583200 | 1916.0064 | -23.74 | -1.22 | 1938.679 | 1942.5793 | 1915.5575 | 0 |
| 1737496800 | 1939.7417 | 33.72 | 1.77 | 1921.7965 | 1940.2154 | 1910.9912 | 0 |
| 1737151200 | 1906.0223 | 7.12 | 0.38 | 1908.6856 | 1918.9623 | 1904.0251 | 0 |
| 1737064800 | 1898.8978 | 5.11 | 0.27 | 1889.2483 | 1901.986 | 1881.0936 | 0 |
| 1736978400 | 1893.7891 | 27.39 | 1.47 | 1898.9583 | 1902.3794 | 1887.5136 | 0 |
| 1736892000 | 1866.4012 | 25.58 | 1.39 | 1863.5113 | 1876.6627 | 1854.8728 | 0 |
| 1736805600 | 1840.8181 | 13.67 | 0.75 | 1810.4755 | 1840.8531 | 1805.2293 | 0 |
| 1736546400 | 1827.1442 | -10 | -0.54 | 1829.498 | 1850.7607 | 1823.8053 | 0 |
| 1736373600 | 1837.141 | 1 | 0.05 | 1827.345 | 1839.9907 | 1817.032 | 0 |
| 1736287200 | 1836.1459 | -9.35 | -0.51 | 1848.7232 | 1857.6891 | 1826.8499 | 0 |
| 1736200800 | 1845.4943 | 12.49 | 0.68 | 1849.6082 | 1866.9465 | 1838.4045 | 0 |
| 1735941600 | 1833.0058 | 33.79 | 1.88 | 1803.6211 | 1834.2187 | 1786.9163 | 0 |
| 1735855200 | 1799.2152 | -35.18 | -1.92 | 1834.0081 | 1834.1841 | 1792.5344 | 0 |
| 1735682400 | 1834.3916 | -8.72 | -0.47 | 1850.1449 | 1857.804 | 1829.5476 | 0 |
| 1735596000 | 1843.1164 | -24.89 | -1.33 | 1848.2066 | 1854.1863 | 1826.7974 | 0 |
| 1735336800 | 1868.0029 | -22.83 | -1.21 | 1876.5231 | 1887.4708 | 1859.8209 | 0 |
| 1735250400 | 1890.8335 | -0.59 | -0.03 | 1883.4411 | 1896.1374 | 1878.7285 | 0 |
| 1735077600 | 1891.426 | 37.67 | 2.03 | 1857.528 | 1892.2098 | 1856.8572 | 0 |
| 1734991200 | 1853.7551 | 12.14 | 0.66 | 1843.3484 | 1854.7297 | 1828.5495 | 0 |
| 1734732000 | 1841.6133 | 9.79 | 0.53 | 1820.6256 | 1867.8005 | 1820.0431 | 0 |
| 1734645600 | 1831.8257 | -0.66 | -0.04 | 1851.0757 | 1861.4546 | 1823.1559 | 0 |
| 1734559200 | 1832.4896 | -72.96 | -3.83 | 1899.3326 | 1916.4538 | 1825.4854 | 0 |
| 1734472800 | 1905.4469 | -5.35 | -0.28 | 1908.3795 | 1914.1274 | 1896.2986 | 0 |
| 1734386400 | 1910.795 | 0.92 | 0.05 | 1907.7321 | 1917.7256 | 1899.7286 | 0 |
| 1734127200 | 1909.8797 | 3.49 | 0.18 | 1906.0116 | 1912.1212 | 1900.7317 | 0 |
| 1734040800 | 1906.3895 | -15.27 | -0.79 | 1923.5519 | 1927.0286 | 1906.1584 | 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
