Premium
SmartX NASDAQ Quality Dividend Total Return (NQSXYT)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 2363.9014 | 6.23 | 0.26 | 2345.5047 | 2364.7615 | 2343.9194 | 0 |
| 1741298400 | 2357.672 | 3.89 | 0.17 | 2360.8548 | 2361.7723 | 2346.5116 | 0 |
| 1741212000 | 2353.7823 | 33.8 | 1.46 | 2340.4472 | 2360.1995 | 2340.3984 | 0 |
| 1741125600 | 2319.9841 | -27.69 | -1.18 | 2342.1747 | 2344.783 | 2316.3309 | 0 |
| 1741039200 | 2347.675 | 1.83 | 0.08 | 2349.4907 | 2366.9877 | 2345.4872 | 0 |
| 1740780000 | 2345.8416 | -6.18 | -0.26 | 2332.0461 | 2346.045 | 2326.5882 | 0 |
| 1740693600 | 2352.0219 | -20.28 | -0.85 | 2359.0722 | 2361.0741 | 2351.1356 | 0 |
| 1740607200 | 2372.3039 | -1.57 | -0.07 | 2373.2863 | 2380.5768 | 2369.7756 | 0 |
| 1740520800 | 2373.8743 | -1.52 | -0.06 | 2366.3773 | 2379.0412 | 2364.0987 | 0 |
| 1740434400 | 2375.3921 | -10.03 | -0.42 | 2380.4192 | 2382.7175 | 2372.4987 | 0 |
| 1740175200 | 2385.4187 | -7.78 | -0.32 | 2401.4804 | 2405.0013 | 2385.0829 | 0 |
| 1740088800 | 2393.1963 | 3.1 | 0.13 | 2393.6208 | 2397.1985 | 2386.2923 | 0 |
| 1740002400 | 2390.0953 | -11.24 | -0.47 | 2400.5366 | 2400.6375 | 2382.5137 | 0 |
| 1739916000 | 2401.34 | 3.14 | 0.13 | 2397.043 | 2402.2797 | 2393.583 | 0 |
| 1739570400 | 2398.1981 | 8.18 | 0.34 | 2402.9654 | 2410.1551 | 2396.7591 | 0 |
| 1739484000 | 2390.0151 | 31.69 | 1.34 | 2369.1237 | 2394.0282 | 2366.8902 | 0 |
| 1739397600 | 2358.3275 | -7.58 | -0.32 | 2375.5027 | 2376.8675 | 2353.0111 | 0 |
| 1739311200 | 2365.9049 | 11.65 | 0.49 | 2358.6333 | 2367.105 | 2353.9661 | 0 |
| 1739224800 | 2354.2546 | 8.99 | 0.38 | 2345.3329 | 2355.205 | 2343.4319 | 0 |
| 1738965600 | 2345.2688 | -23.83 | -1.01 | 2364.5151 | 2365.9436 | 2341.5432 | 0 |
| 1738879200 | 2369.0954 | 1.05 | 0.04 | 2371.8364 | 2374.8071 | 2366.9152 | 0 |
| 1738792800 | 2368.047 | 18.58 | 0.79 | 2358.9924 | 2368.047 | 2357.2043 | 0 |
| 1738706400 | 2349.469 | 19.48 | 0.84 | 2329.8467 | 2353.0645 | 2327.9726 | 0 |
| 1738620000 | 2329.9853 | -43.61 | -1.84 | 2332.5683 | 2342.6598 | 2313.7693 | 0 |
| 1738360800 | 2373.5908 | -14.48 | -0.61 | 2382.5203 | 2387.2546 | 2369.2618 | 0 |
| 1738274400 | 2388.0706 | 5.86 | 0.25 | 2382.4681 | 2394.1072 | 2378.0882 | 0 |
| 1738188000 | 2382.2082 | -5.41 | -0.23 | 2391.3525 | 2392.2592 | 2376.5674 | 0 |
| 1738101600 | 2387.6142 | -5.71 | -0.24 | 2387.7997 | 2395.5888 | 2383.1206 | 0 |
| 1738015200 | 2393.3281 | 11.43 | 0.48 | 2374.0475 | 2393.4667 | 2372.9429 | 0 |
| 1737756000 | 2381.8952 | 14.78 | 0.62 | 2386.2022 | 2388.96 | 2372.604 | 0 |
| 1737669600 | 2367.1107 | -1.5 | -0.06 | 2361.6704 | 2371.654 | 2359.1551 | 0 |
| 1737583200 | 2368.6111 | 2.24 | 0.09 | 2368.7656 | 2376.0333 | 2367.0009 | 0 |
| 1737496800 | 2366.3665 | 43.49 | 1.87 | 2348.8006 | 2369.3674 | 2347.3029 | 0 |
| 1737151200 | 2322.8801 | 8.68 | 0.38 | 2314.4549 | 2326.2682 | 2313.6212 | 0 |
| 1737064800 | 2314.2015 | 21.23 | 0.93 | 2308.767 | 2316.9744 | 2301.6146 | 0 |
| 1736978400 | 2292.9712 | 22.07 | 0.97 | 2272.1679 | 2305.5252 | 2270.7518 | 0 |
| 1736892000 | 2270.9001 | 14.85 | 0.66 | 2258.3703 | 2271.5345 | 2251.7016 | 0 |
| 1736805600 | 2256.0494 | -1.53 | -0.07 | 2245.8481 | 2256.6508 | 2237.1713 | 0 |
| 1736546400 | 2257.5757 | -29.63 | -1.30 | 2279.1595 | 2284.7417 | 2254.5229 | 0 |
| 1736373600 | 2287.2046 | -10.16 | -0.44 | 2289.0825 | 2289.9774 | 2273.1897 | 0 |
| 1736287200 | 2297.3622 | 4.94 | 0.22 | 2302.5341 | 2309.7194 | 2291.8053 | 0 |
| 1736200800 | 2292.4241 | 2.73 | 0.12 | 2288.8308 | 2305.8076 | 2286.6615 | 0 |
| 1735941600 | 2289.6963 | 7.63 | 0.33 | 2282.0573 | 2290.8835 | 2278.4119 | 0 |
| 1735855200 | 2282.07 | -12.73 | -0.55 | 2295.1646 | 2302.6246 | 2277.1652 | 0 |
| 1735682400 | 2294.804 | 0.04 | 0.00 | 2300.6174 | 2304.7604 | 2293.0621 | 0 |
| 1735596000 | 2294.7683 | -21.12 | -0.91 | 2304.6717 | 2308.6841 | 2286.3292 | 0 |
| 1735336800 | 2315.8897 | 4.96 | 0.21 | 2320.3436 | 2326.84 | 2307.5183 | 0 |
| 1735250400 | 2310.931 | 1.07 | 0.05 | 2309.2476 | 2312.723 | 2301.8494 | 0 |
| 1735077600 | 2309.8618 | 8.15 | 0.35 | 2303.1362 | 2310.7563 | 2302.4429 | 0 |
| 1734991200 | 2301.7126 | -2.77 | -0.12 | 2304.7594 | 2306.4935 | 2293.7094 | 0 |
| 1734732000 | 2304.481 | 10.34 | 0.45 | 2289.7594 | 2315.3984 | 2285.7312 | 0 |
| 1734645600 | 2294.1421 | -36.28 | -1.56 | 2307.5098 | 2319.2555 | 2294.1134 | 0 |
| 1734559200 | 2330.418 | -50.92 | -2.14 | 2373.4775 | 2378.229 | 2320.776 | 0 |
| 1734472800 | 2381.3346 | -9.7 | -0.41 | 2393.0975 | 2396.498 | 2379.8045 | 0 |
| 1734386400 | 2391.0392 | -0.77 | -0.03 | 2389.9475 | 2395.7657 | 2384.8675 | 0 |
| 1734127200 | 2391.8101 | -16.75 | -0.70 | 2401.5989 | 2401.9856 | 2387.9441 | 0 |
| 1734040800 | 2408.562 | -3.01 | -0.12 | 2419.5856 | 2419.5897 | 2404.1772 | 0 |
| 1733954400 | 2411.5738 | -2.68 | -0.11 | 2411.9372 | 2425.1265 | 2408.3033 | 0 |
| 1733868000 | 2414.2548 | -13.48 | -0.56 | 2419.1348 | 2421.8244 | 2408.6459 | 0 |
| 1733781600 | 2427.7381 | -0.1 | -0.00 | 2430.7401 | 2435.0443 | 2425.3518 | 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
