Premium
Phlx Semiconductor Sector (SOX)
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 |
|---|---|---|---|---|---|---|---|
| 1743541200 | 4282.4557 | 12.03 | 0.28 | 4253.5451 | 4285.9624 | 4179.445 | 0 |
| 1743454800 | 4270.4251 | -14.48 | -0.34 | 4193.4999 | 4277.1845 | 4129.6096 | 0 |
| 1743195600 | 4284.9084 | -130.35 | -2.95 | 4387.843 | 4411.6602 | 4259.932 | 0 |
| 1743109200 | 4415.254 | -93.49 | -2.07 | 4452.518 | 4476.3665 | 4394.7972 | 0 |
| 1743022800 | 4508.7416 | -152.59 | -3.27 | 4639.917 | 4649.5435 | 4467.7112 | 0 |
| 1742936400 | 4661.3357 | -32.89 | -0.70 | 4679.884 | 4693.1948 | 4648.8025 | 0 |
| 1742850000 | 4694.2217 | 136.27 | 2.99 | 4662.8989 | 4722.4846 | 4657.3304 | 0 |
| 1742590800 | 4557.9491 | -43.42 | -0.94 | 4514.3983 | 4570.4087 | 4484.4816 | 0 |
| 1742504400 | 4601.3732 | -33.16 | -0.72 | 4579.0643 | 4648.455 | 4575.4455 | 0 |
| 1742418000 | 4634.532 | 45.51 | 0.99 | 4598.9218 | 4709.3814 | 4558.5915 | 0 |
| 1742331600 | 4589.0263 | -74.94 | -1.61 | 4618.0359 | 4628.6463 | 4562.0395 | 0 |
| 1742245200 | 4663.9708 | 65.18 | 1.42 | 4587.1055 | 4703.7659 | 4587.0543 | 0 |
| 1741986000 | 4598.7932 | 145.55 | 3.27 | 4542.7123 | 4608.6934 | 4534.7129 | 0 |
| 1741899600 | 4453.2414 | -27.78 | -0.62 | 4485.828 | 4548.5415 | 4413.6815 | 0 |
| 1741813200 | 4481.0222 | 106.95 | 2.45 | 4488.0602 | 4537.142 | 4436.724 | 0 |
| 1741726800 | 4374.0696 | -31.02 | -0.70 | 4418.1323 | 4470.3271 | 4300.4943 | 0 |
| 1741640400 | 4405.0897 | -224.5 | -4.85 | 4508.6412 | 4548.7344 | 4343.254 | 0 |
| 1741384800 | 4629.5899 | 141.74 | 3.16 | 4533.3575 | 4642.5733 | 4455.759 | 0 |
| 1741298400 | 4487.8455 | -212.95 | -4.53 | 4519.1067 | 4623.002 | 4474.856 | 0 |
| 1741212000 | 4700.7941 | 96.29 | 2.09 | 4646.819 | 4714.5263 | 4565.8889 | 0 |
| 1741125600 | 4604.5053 | 29.13 | 0.64 | 4564.746 | 4726.8395 | 4469.6847 | 0 |
| 1741039200 | 4575.3718 | -191.37 | -4.01 | 4817.6696 | 4827.5703 | 4533.7562 | 0 |
| 1740780000 | 4766.7455 | 79.99 | 1.71 | 4684.2225 | 4795.89 | 4634.9469 | 0 |
| 1740693600 | 4686.7533 | -304.07 | -6.09 | 5032.8821 | 5041.1528 | 4684.7759 | 0 |
| 1740607200 | 4990.8219 | 101.94 | 2.09 | 4959.9657 | 5032.6427 | 4935.3317 | 0 |
| 1740520800 | 4888.8808 | -114.66 | -2.29 | 4993.5493 | 5009.188 | 4876.4138 | 0 |
| 1740434400 | 5003.5396 | -133.05 | -2.59 | 5155.3711 | 5167.437 | 4999.5801 | 0 |
| 1740175200 | 5136.5932 | -174.03 | -3.28 | 5318.4819 | 5321.1978 | 5120.0294 | 0 |
| 1740088800 | 5310.6259 | 0.94 | 0.02 | 5336.9507 | 5366.3176 | 5254.644 | 0 |
| 1740002400 | 5309.6866 | 61.83 | 1.18 | 5246.4489 | 5331.9591 | 5223.1232 | 0 |
| 1739916000 | 5247.8549 | 86.91 | 1.68 | 5209.9776 | 5259.18 | 5168.4859 | 0 |
| 1739570400 | 5160.943 | 4.56 | 0.09 | 5149.166 | 5176.3269 | 5132.9249 | 0 |
| 1739484000 | 5156.385 | 65.6 | 1.29 | 5087.6754 | 5158.4855 | 5086.3418 | 0 |
| 1739397600 | 5090.79 | 10.82 | 0.21 | 5003.1966 | 5093.0953 | 4992.5174 | 0 |
| 1739311200 | 5079.9695 | -2.7 | -0.05 | 5043.1178 | 5110.4462 | 5042.5387 | 0 |
| 1739224800 | 5082.6676 | 73.33 | 1.46 | 5057.9995 | 5097.3722 | 5056.0378 | 0 |
| 1738965600 | 5009.3417 | -83.25 | -1.63 | 5115.448 | 5129.636 | 4978.5697 | 0 |
| 1738879200 | 5092.5897 | 1.09 | 0.02 | 5062.2847 | 5106.4875 | 5041.858 | 0 |
| 1738792800 | 5091.4999 | 114.91 | 2.31 | 4988.0613 | 5102.3957 | 4945.6547 | 0 |
| 1738706400 | 4976.5862 | 51.78 | 1.05 | 4917.6301 | 4999.6904 | 4907.4449 | 0 |
| 1738620000 | 4924.8081 | -91.04 | -1.82 | 4866.454 | 4983.1887 | 4848.7216 | 0 |
| 1738360800 | 5015.85 | -14.68 | -0.29 | 5058.473 | 5161.9334 | 5000.1888 | 0 |
| 1738274400 | 5030.5306 | 112.43 | 2.29 | 4996.5538 | 5054.4288 | 4959.6997 | 0 |
| 1738188000 | 4918.0977 | 11.07 | 0.23 | 4949.4306 | 4964.671 | 4862.3188 | 0 |
| 1738101600 | 4907.0311 | 53.79 | 1.11 | 4896.2521 | 4928.1886 | 4776.8156 | 0 |
| 1738015200 | 4853.244 | -488.7 | -9.15 | 5007.8418 | 5045.4323 | 4785.4334 | 0 |
| 1737756000 | 5341.9404 | -102.75 | -1.89 | 5447.294 | 5449.8103 | 5320.6126 | 0 |
| 1737669600 | 5444.6916 | -24.6 | -0.45 | 5367.5175 | 5444.7353 | 5350.8535 | 0 |
| 1737583200 | 5469.2937 | 90.8 | 1.69 | 5436.7685 | 5525.1541 | 5433.8044 | 0 |
| 1737496800 | 5378.4948 | 68.76 | 1.29 | 5356.9128 | 5425.3326 | 5307.5235 | 0 |
| 1737151200 | 5309.737 | 146.78 | 2.84 | 5289.6063 | 5319.675 | 5252.3638 | 0 |
| 1737064800 | 5162.9612 | 9.29 | 0.18 | 5246.8023 | 5262.0075 | 5161.9223 | 0 |
| 1736978400 | 5153.6664 | 107.71 | 2.13 | 5128.2232 | 5179.3311 | 5107.1994 | 0 |
| 1736892000 | 5045.9531 | 25.91 | 0.52 | 5064.943 | 5097.4543 | 4987.4424 | 0 |
| 1736805600 | 5020.0415 | -17.43 | -0.35 | 4945.97 | 5026.4734 | 4929.9306 | 0 |
| 1736546400 | 5037.47 | -124.88 | -2.42 | 5089.9513 | 5091.4567 | 5001.2737 | 0 |
| 1736373600 | 5162.3466 | -49.9 | -0.96 | 5204.1943 | 5207.0428 | 5104.6395 | 0 |
| 1736287200 | 5212.2446 | -97.9 | -1.84 | 5368.4245 | 5370.83 | 5186.1253 | 0 |
| 1736200800 | 5310.1426 | 146.5 | 2.84 | 5284.505 | 5381.0379 | 5283.3949 | 0 |
| 1735941600 | 5163.6465 | 142.15 | 2.83 | 5061.5208 | 5173.3859 | 5059.8077 | 0 |
| 1735855200 | 5021.4985 | 41.57 | 0.83 | 5024.5745 | 5094.144 | 4976.2929 | 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
