Premium
SmartX NASDAQ Quality Dividend Net Total Return (NQSXYN)
NASDAQI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1739224800 | 2213.8888 | 8.43 | 0.38 | 2205.331 | 2214.7824 | 2203.7113 | 0 |
| 1738965600 | 2205.4573 | -22.41 | -1.01 | 2223.5629 | 2224.8995 | 2201.9537 | 0 |
| 1738879200 | 2227.8634 | 0.99 | 0.04 | 2230.4133 | 2233.2345 | 2225.8131 | 0 |
| 1738792800 | 2226.8775 | 17.47 | 0.79 | 2218.5943 | 2226.8775 | 2216.6812 | 0 |
| 1738706400 | 2209.4071 | 18.32 | 0.84 | 2190.8849 | 2212.7881 | 2189.1922 | 0 |
| 1738620000 | 2191.0848 | -41.01 | -1.84 | 2193.479 | 2203.0038 | 2175.8356 | 0 |
| 1738360800 | 2232.0908 | -13.67 | -0.61 | 2240.45 | 2244.9404 | 2228.0198 | 0 |
| 1738274400 | 2245.7565 | 5.51 | 0.25 | 2240.4684 | 2251.4334 | 2236.3691 | 0 |
| 1738188000 | 2240.2434 | -5.08 | -0.23 | 2248.8428 | 2249.6954 | 2234.9388 | 0 |
| 1738101600 | 2245.3273 | -5.37 | -0.24 | 2245.5018 | 2252.8267 | 2241.1015 | 0 |
| 1738015200 | 2250.7007 | 10.75 | 0.48 | 2232.5691 | 2250.8279 | 2231.5304 | 0 |
| 1737756000 | 2239.9491 | 13.83 | 0.62 | 2243.9996 | 2246.5931 | 2231.2113 | 0 |
| 1737669600 | 2226.1169 | -1.41 | -0.06 | 2221.0007 | 2230.3895 | 2218.6351 | 0 |
| 1737583200 | 2227.5279 | 2.11 | 0.09 | 2227.7968 | 2234.5081 | 2226.0136 | 0 |
| 1737496800 | 2225.417 | 40.9 | 1.87 | 2208.9715 | 2228.2392 | 2207.4889 | 0 |
| 1737151200 | 2184.5207 | 8.13 | 0.37 | 2176.5973 | 2187.7071 | 2175.8132 | 0 |
| 1737064800 | 2176.3911 | 19.97 | 0.93 | 2171.2802 | 2178.9989 | 2164.5538 | 0 |
| 1736978400 | 2156.425 | 20.69 | 0.97 | 2136.86 | 2168.2319 | 2135.5282 | 0 |
| 1736892000 | 2135.7319 | 13.97 | 0.66 | 2123.9479 | 2136.3285 | 2117.6761 | 0 |
| 1736805600 | 2121.7651 | -1.44 | -0.07 | 2112.171 | 2122.3308 | 2104.0107 | 0 |
| 1736546400 | 2123.2005 | -27.95 | -1.30 | 2143.502 | 2148.7507 | 2120.3293 | 0 |
| 1736373600 | 2151.1532 | -9.55 | -0.44 | 2152.7321 | 2153.761 | 2137.9719 | 0 |
| 1736287200 | 2160.7064 | 4.64 | 0.22 | 2165.5005 | 2172.3286 | 2155.4802 | 0 |
| 1736200800 | 2156.0621 | 2.57 | 0.12 | 2152.5954 | 2168.6495 | 2150.6423 | 0 |
| 1735941600 | 2153.4966 | 7.17 | 0.33 | 2146.4411 | 2154.6131 | 2142.8834 | 0 |
| 1735855200 | 2146.3239 | -12.02 | -0.56 | 2158.6311 | 2165.6562 | 2141.7108 | 0 |
| 1735682400 | 2158.3392 | 0.02 | 0.00 | 2163.8069 | 2167.7036 | 2156.7008 | 0 |
| 1735596000 | 2158.3236 | -19.87 | -0.91 | 2167.6612 | 2171.4119 | 2150.3863 | 0 |
| 1735336800 | 2178.1891 | 4.13 | 0.19 | 2182.5875 | 2188.491 | 2170.3136 | 0 |
| 1735250400 | 2174.0628 | 1.01 | 0.05 | 2172.2883 | 2175.7487 | 2165.5191 | 0 |
| 1735077600 | 2173.0569 | 7.67 | 0.35 | 2166.7406 | 2173.8984 | 2166.0775 | 0 |
| 1734991200 | 2165.3904 | -2.6 | -0.12 | 2168.2858 | 2169.8882 | 2157.8612 | 0 |
| 1734732000 | 2167.9948 | 9.73 | 0.45 | 2154.1524 | 2178.2656 | 2150.3556 | 0 |
| 1734645600 | 2158.2683 | -34.13 | -1.56 | 2170.8555 | 2181.8943 | 2158.2412 | 0 |
| 1734559200 | 2192.3957 | -47.9 | -2.14 | 2233.0518 | 2237.375 | 2183.3247 | 0 |
| 1734472800 | 2240.2967 | -9.16 | -0.41 | 2251.516 | 2254.5622 | 2238.8572 | 0 |
| 1734386400 | 2249.4559 | -0.82 | -0.04 | 2248.4325 | 2253.9028 | 2243.6493 | 0 |
| 1734127200 | 2250.2788 | -15.81 | -0.70 | 2259.4886 | 2259.8524 | 2246.6416 | 0 |
| 1734040800 | 2266.0884 | -2.83 | -0.12 | 2276.3849 | 2276.4397 | 2261.963 | 0 |
| 1733954400 | 2268.922 | -2.52 | -0.11 | 2269.2464 | 2281.6731 | 2265.8451 | 0 |
| 1733868000 | 2271.4444 | -12.69 | -0.56 | 2276.1128 | 2278.5663 | 2266.1674 | 0 |
| 1733781600 | 2284.1302 | -0.18 | -0.01 | 2286.8485 | 2291.0045 | 2281.885 | 0 |
| 1733522400 | 2284.3093 | 1.45 | 0.06 | 2282.6215 | 2294.2356 | 2281.8751 | 0 |
| 1733436000 | 2282.8602 | -16.23 | -0.71 | 2293.3377 | 2294.4952 | 2282.7924 | 0 |
| 1733349600 | 2299.0875 | 6.31 | 0.28 | 2294.6255 | 2299.0875 | 2290.9944 | 0 |
| 1733263200 | 2292.776 | 12.85 | 0.56 | 2291.9089 | 2296.6926 | 2287.7683 | 0 |
| 1733176800 | 2279.9264 | 4.15 | 0.18 | 2278.0676 | 2286.2098 | 2272.8399 | 0 |
| 1732917600 | 2275.7754 | 1.76 | 0.08 | 2277.3354 | 2282.9895 | 2274.2822 | 0 |
| 1732744800 | 2274.0185 | 8.51 | 0.38 | 2273.6149 | 2279.9412 | 2269.2484 | 0 |
| 1732658400 | 2265.5052 | -16.64 | -0.73 | 2273.5521 | 2283.1905 | 2261.6131 | 0 |
| 1732572000 | 2282.1475 | 26.09 | 1.16 | 2267.3174 | 2294.7829 | 2265.3282 | 0 |
| 1732312800 | 2256.0598 | 20.05 | 0.90 | 2236.265 | 2257.2362 | 2230.1594 | 0 |
| 1732226400 | 2236.0057 | 26.79 | 1.21 | 2221.463 | 2237.2002 | 2217.7315 | 0 |
| 1732140000 | 2209.219 | -6.68 | -0.30 | 2212.7455 | 2214.0225 | 2198.7587 | 0 |
| 1732053600 | 2215.9024 | 3.81 | 0.17 | 2224.3567 | 2225.5392 | 2206.4675 | 0 |
| 1731967200 | 2212.0949 | -5.22 | -0.24 | 2212.9058 | 2219.3428 | 2208.5351 | 0 |
| 1731708000 | 2217.3125 | -16.66 | -0.75 | 2225.7129 | 2231.5683 | 2216.3388 | 0 |
| 1731621600 | 2233.9732 | -8 | -0.36 | 2232.7425 | 2242.6797 | 2228.5973 | 0 |
| 1731535200 | 2241.9723 | -26.25 | -1.16 | 2251.9047 | 2254.9966 | 2238.4451 | 0 |
| 1731448800 | 2268.2268 | -25.97 | -1.13 | 2281.1932 | 2282.6125 | 2265.2025 | 0 |
| 1731362400 | 2294.1957 | 8.28 | 0.36 | 2282.301 | 2298.7326 | 2280.3717 | 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
