Premium
Settlement NASDAQ 100 Reduced Value (NQX)
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 |
|---|---|---|---|---|---|---|---|
| 1742331600 | 3896.6719 | -65.78 | -1.66 | 3931.3202 | 3935.2101 | 3879.4545 | 0 |
| 1742245200 | 3962.447 | 21.52 | 0.55 | 3934.1612 | 3988.7611 | 3924.494 | 0 |
| 1741986000 | 3940.9271 | 95.83 | 2.49 | 3891.7422 | 3945.8373 | 3887.2083 | 0 |
| 1741899600 | 3845.0965 | -74.11 | -1.89 | 3906.8768 | 3911.712 | 3830.5137 | 0 |
| 1741813200 | 3919.204 | 43.81 | 1.13 | 3932.8028 | 3951.2705 | 3875.0507 | 0 |
| 1741726800 | 3875.3919 | -10.8 | -0.28 | 3881.0919 | 3931.8737 | 3836.1114 | 0 |
| 1741640400 | 3886.1905 | -154.08 | -3.81 | 3965.3715 | 3973.4167 | 3848.6618 | 0 |
| 1741384800 | 4040.2745 | 29.75 | 0.74 | 4003.2559 | 4050.6434 | 3947.3722 | 0 |
| 1741298400 | 4010.5269 | -115.17 | -2.79 | 4046.6362 | 4094.6909 | 3993.7111 | 0 |
| 1741212000 | 4125.6928 | 55.19 | 1.36 | 4072.6428 | 4137.7439 | 4036.5146 | 0 |
| 1741125600 | 4070.5056 | -14.61 | -0.36 | 4056.5965 | 4137.6926 | 4006.9526 | 0 |
| 1741039200 | 4085.1168 | -91.76 | -2.20 | 4197.9102 | 4214.7504 | 4055.8994 | 0 |
| 1740780000 | 4176.8816 | 66.69 | 1.62 | 4103.5743 | 4180.1431 | 4081.4899 | 0 |
| 1740693600 | 4110.1906 | -116.39 | -2.75 | 4256.1916 | 4264.7903 | 4108.1707 | 0 |
| 1740607200 | 4226.5838 | 9.13 | 0.22 | 4234.0493 | 4270.0938 | 4202.523 | 0 |
| 1740520800 | 4217.4489 | -52.97 | -1.24 | 4263.8104 | 4265.3618 | 4186.1155 | 0 |
| 1740434400 | 4270.4159 | -52.4 | -1.21 | 4333.8715 | 4345.616 | 4268.4576 | 0 |
| 1740175200 | 4322.8158 | -90.8 | -2.06 | 4422.0361 | 4423.0469 | 4319.4311 | 0 |
| 1740088800 | 4413.6114 | -21.51 | -0.48 | 4426.4997 | 4429.6656 | 4375.7506 | 0 |
| 1740002400 | 4435.1195 | 2.2 | 0.05 | 4424.2805 | 4444.5184 | 4409.1508 | 0 |
| 1739916000 | 4432.921 | 9.98 | 0.23 | 4435.2188 | 4438.2602 | 4405.9153 | 0 |
| 1739570400 | 4422.9377 | 16.8 | 0.38 | 4407.7514 | 4428.0196 | 4402.0692 | 0 |
| 1739484000 | 4406.1427 | 62.29 | 1.43 | 4357.2272 | 4407.6292 | 4351.6063 | 0 |
| 1739397600 | 4343.8522 | 5.15 | 0.12 | 4295.0811 | 4349.1326 | 4290.8383 | 0 |
| 1739311200 | 4338.7042 | -12.64 | -0.29 | 4325.8101 | 4355.2499 | 4325.1011 | 0 |
| 1739224800 | 4351.3468 | 53.09 | 1.24 | 4334.0123 | 4358.6312 | 4328.9878 | 0 |
| 1738965600 | 4298.2617 | -56.55 | -1.30 | 4355.2839 | 4373.7841 | 4293.0922 | 0 |
| 1738879200 | 4354.813 | 23.18 | 0.54 | 4334.8342 | 4355.2165 | 4323.6483 | 0 |
| 1738792800 | 4331.6327 | 18.25 | 0.42 | 4290.7734 | 4332.6409 | 4281.7181 | 0 |
| 1738706400 | 4313.3835 | 53.87 | 1.26 | 4264.0157 | 4316.4802 | 4261.6244 | 0 |
| 1738620000 | 4259.5164 | -36.09 | -0.84 | 4216.9519 | 4281.3319 | 4200.8702 | 0 |
| 1738360800 | 4295.6094 | -6.02 | -0.14 | 4332.2186 | 4369.2023 | 4285.1574 | 0 |
| 1738274400 | 4301.6246 | 19.33 | 0.45 | 4303.9628 | 4324.6906 | 4261.738 | 0 |
| 1738188000 | 4282.2915 | -10.32 | -0.24 | 4294.4961 | 4295.5755 | 4250.3799 | 0 |
| 1738101600 | 4292.6074 | 67.15 | 1.59 | 4237.1207 | 4300.1452 | 4208.6256 | 0 |
| 1738015200 | 4225.4557 | -129.35 | -2.97 | 4199.8281 | 4258.5075 | 4194.9801 | 0 |
| 1737756000 | 4354.8022 | -25.38 | -0.58 | 4383.0956 | 4389.1229 | 4341.8121 | 0 |
| 1737669600 | 4380.1859 | 9.59 | 0.22 | 4347.4708 | 4380.1859 | 4344.408 | 0 |
| 1737583200 | 4370.5992 | 57.3 | 1.33 | 4351.0718 | 4388.6072 | 4351.0718 | 0 |
| 1737496800 | 4313.3013 | 25.07 | 0.58 | 4311.6574 | 4324.0454 | 4275.8089 | 0 |
| 1737151200 | 4288.2308 | 69.98 | 1.66 | 4292.3409 | 4303.1528 | 4266.9262 | 0 |
| 1737064800 | 4218.2503 | -29.32 | -0.69 | 4265.1028 | 4266.1355 | 4217.5849 | 0 |
| 1736978400 | 4247.5703 | 96.09 | 2.31 | 4213.5114 | 4257.2024 | 4204.8415 | 0 |
| 1736892000 | 4151.4819 | -5.46 | -0.13 | 4179.2658 | 4193.9033 | 4124.5432 | 0 |
| 1736805600 | 4156.9448 | -12.57 | -0.30 | 4118.8127 | 4159.4066 | 4107.6387 | 0 |
| 1736546400 | 4169.5163 | -66.68 | -1.57 | 4202.4401 | 4203.1012 | 4144.0121 | 0 |
| 1736373600 | 4236.1929 | 1.58 | 0.04 | 4231.2349 | 4248.5219 | 4198.4167 | 0 |
| 1736287200 | 4234.6085 | -77.29 | -1.79 | 4323.9794 | 4324.2449 | 4220.2184 | 0 |
| 1736200800 | 4311.9 | 46.67 | 1.09 | 4310.235 | 4340.6982 | 4292.5042 | 0 |
| 1735941600 | 4265.2314 | 70.11 | 1.67 | 4219.3594 | 4271.9263 | 4215.1781 | 0 |
| 1735855200 | 4195.1247 | -7.31 | -0.17 | 4224.0836 | 4247.3187 | 4160.0885 | 0 |
| 1735682400 | 4202.4347 | -36.98 | -0.87 | 4251.2046 | 4255.234 | 4195.9037 | 0 |
| 1735596000 | 4239.4178 | -55.19 | -1.28 | 4237.8206 | 4269.2123 | 4209.3436 | 0 |
| 1735336800 | 4294.6029 | -59.06 | -1.36 | 4326.6191 | 4328.4527 | 4258.4388 | 0 |
| 1735250400 | 4353.6623 | -5.87 | -0.13 | 4346.787 | 4367.5391 | 4329.1234 | 0 |
| 1735077600 | 4359.5301 | 58.9 | 1.37 | 4312.8333 | 4359.5301 | 4311.8441 | 0 |
| 1734991200 | 4300.6341 | 42.8 | 1.01 | 4272.8497 | 4302.0415 | 4244.8536 | 0 |
| 1734732000 | 4257.8308 | 35.73 | 0.85 | 4187.9285 | 4308.0896 | 4182.744 | 0 |
| 1734645600 | 4222.1012 | -19.76 | -0.47 | 4271.7574 | 4282.7587 | 4218.6908 | 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
