Premium
Kelly Data Center and Tech Infrastructure Total Return (SRVRSCTR)
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 |
|---|---|---|---|---|---|---|---|
| 1745355600 | 1469.9247 | 20.89 | 1.44 | 1445.1813 | 1473.4367 | 1444.8045 | 0 |
| 1745269200 | 1449.0299 | -21.94 | -1.49 | 1474.5986 | 1476.2456 | 1432.8994 | 0 |
| 1744923600 | 1470.9695 | 25.58 | 1.77 | 1444.9844 | 1479.917 | 1443.8477 | 0 |
| 1744837200 | 1445.3855 | -1.59 | -0.11 | 1447.6935 | 1457.5893 | 1436.0465 | 0 |
| 1744750800 | 1446.973 | 8.42 | 0.59 | 1443.0263 | 1458.5344 | 1442.7275 | 0 |
| 1744664400 | 1438.5526 | 22.56 | 1.59 | 1422.0247 | 1446.2398 | 1420.6373 | 0 |
| 1744405200 | 1415.9922 | 22.89 | 1.64 | 1396.4958 | 1418.6941 | 1382.652 | 0 |
| 1744318800 | 1393.099 | -4.93 | -0.35 | 1406.8083 | 1416.3387 | 1365.4662 | 0 |
| 1744232400 | 1398.0293 | 59.91 | 4.48 | 1332.4194 | 1402.1008 | 1298.5266 | 0 |
| 1744146000 | 1338.1223 | -29.47 | -2.15 | 1370.6819 | 1394.5098 | 1324.2048 | 0 |
| 1744059600 | 1367.5929 | -45.98 | -3.25 | 1395.886 | 1414.327 | 1335.9555 | 0 |
| 1743800400 | 1413.5766 | -70.3 | -4.74 | 1484.2474 | 1484.2673 | 1411.556 | 0 |
| 1743714000 | 1483.8773 | -22.71 | -1.51 | 1506.6872 | 1512.3683 | 1479.6174 | 0 |
| 1743627600 | 1506.5909 | 15.16 | 1.02 | 1492.537 | 1508.4899 | 1485.7546 | 0 |
| 1743541200 | 1491.4262 | 10.43 | 0.70 | 1483.648 | 1492.4949 | 1473.6431 | 0 |
| 1743454800 | 1480.9999 | 5.03 | 0.34 | 1473.7634 | 1489.8101 | 1462.0396 | 0 |
| 1743195600 | 1475.9659 | -12.25 | -0.82 | 1485.553 | 1490.2113 | 1466.9283 | 0 |
| 1743109200 | 1488.2182 | -10.88 | -0.73 | 1494.253 | 1499.6122 | 1483.5323 | 0 |
| 1743022800 | 1499.0941 | -3.57 | -0.24 | 1502.7826 | 1509.9335 | 1492.0628 | 0 |
| 1742936400 | 1502.6665 | -27.34 | -1.79 | 1531.0243 | 1532.3454 | 1497.4776 | 0 |
| 1742850000 | 1530.0033 | 11.51 | 0.76 | 1518.6328 | 1537.5515 | 1517.4193 | 0 |
| 1742590800 | 1518.4936 | -6.28 | -0.41 | 1523.6887 | 1526.6242 | 1508.2852 | 0 |
| 1742504400 | 1524.7746 | -10.75 | -0.70 | 1536.8015 | 1538.1083 | 1521.8158 | 0 |
| 1742418000 | 1535.5293 | -12.75 | -0.82 | 1546.9046 | 1547.2688 | 1522.0096 | 0 |
| 1742331600 | 1548.2753 | -4.18 | -0.27 | 1553.1973 | 1560.2191 | 1541.5193 | 0 |
| 1742245200 | 1552.4521 | 21.08 | 1.38 | 1531.0378 | 1558.8379 | 1529.4427 | 0 |
| 1741986000 | 1531.3729 | 35.57 | 2.38 | 1499.3468 | 1531.8602 | 1498.8797 | 0 |
| 1741899600 | 1495.7981 | -23.1 | -1.52 | 1522.2878 | 1524.2014 | 1492.8712 | 0 |
| 1741813200 | 1518.895 | -3.39 | -0.22 | 1523.8119 | 1529.5853 | 1507.7541 | 0 |
| 1741726800 | 1522.2849 | -1.06 | -0.07 | 1522.4119 | 1537.6726 | 1512.3726 | 0 |
| 1741640400 | 1523.346 | -21.33 | -1.38 | 1544.2544 | 1544.7704 | 1514.222 | 0 |
| 1741384800 | 1544.6713 | 4.61 | 0.30 | 1537.4955 | 1547.9364 | 1521.7696 | 0 |
| 1741298400 | 1540.0634 | -43.55 | -2.75 | 1583.347 | 1583.347 | 1537.9004 | 0 |
| 1741212000 | 1583.6086 | 22.26 | 1.43 | 1564.9514 | 1590.6599 | 1561.262 | 0 |
| 1741125600 | 1561.3488 | 1.95 | 0.12 | 1560.9557 | 1578.4502 | 1547.9827 | 0 |
| 1741039200 | 1559.4005 | -13.31 | -0.85 | 1574.2446 | 1578.5471 | 1551.2987 | 0 |
| 1740780000 | 1572.7147 | 5.62 | 0.36 | 1565.403 | 1572.9224 | 1556.6706 | 0 |
| 1740693600 | 1567.0957 | -17.87 | -1.13 | 1581.0526 | 1583.6551 | 1562.356 | 0 |
| 1740607200 | 1584.9671 | -4.35 | -0.27 | 1589.9636 | 1601.4878 | 1579.2474 | 0 |
| 1740520800 | 1589.3215 | 13.5 | 0.86 | 1573.865 | 1605.194 | 1573.2248 | 0 |
| 1740434400 | 1575.8218 | -24.46 | -1.53 | 1599.4685 | 1601.3893 | 1562.3755 | 0 |
| 1740175200 | 1600.2792 | -20.79 | -1.28 | 1624.2675 | 1633.9257 | 1599.6316 | 0 |
| 1740088800 | 1621.0732 | 24.07 | 1.51 | 1596.6524 | 1624.9061 | 1595.9597 | 0 |
| 1740002400 | 1597.0047 | 9.28 | 0.58 | 1585.6083 | 1602.2935 | 1584.0522 | 0 |
| 1739916000 | 1587.724 | 7.44 | 0.47 | 1577.6542 | 1594.9571 | 1576.798 | 0 |
| 1739570400 | 1580.2793 | 6.62 | 0.42 | 1573.5689 | 1592.7134 | 1571.7122 | 0 |
| 1739484000 | 1573.6581 | 6.4 | 0.41 | 1567.3504 | 1574.9942 | 1552.2801 | 0 |
| 1739397600 | 1567.2568 | -11.53 | -0.73 | 1580.2681 | 1581.0701 | 1548.6894 | 0 |
| 1739311200 | 1578.787 | 13.82 | 0.88 | 1564.9717 | 1579.7 | 1556.1948 | 0 |
| 1739224800 | 1564.9658 | 13.93 | 0.90 | 1550.571 | 1565.2899 | 1547.6167 | 0 |
| 1738965600 | 1551.0383 | -3.72 | -0.24 | 1556.934 | 1559.9088 | 1541.5521 | 0 |
| 1738879200 | 1554.7587 | 7.48 | 0.48 | 1546.3021 | 1556.1208 | 1545.5103 | 0 |
| 1738792800 | 1547.2741 | 31.11 | 2.05 | 1519.9543 | 1547.5015 | 1519.479 | 0 |
| 1738706400 | 1516.165 | 7.35 | 0.49 | 1507.8692 | 1518.2962 | 1500.9629 | 0 |
| 1738620000 | 1508.8145 | 2.6 | 0.17 | 1497.7846 | 1510.3785 | 1485.4496 | 0 |
| 1738360800 | 1506.2182 | -10.06 | -0.66 | 1517.3411 | 1525.6144 | 1504.4253 | 0 |
| 1738274400 | 1516.278 | 19.28 | 1.29 | 1497.4553 | 1521.268 | 1497.3707 | 0 |
| 1738188000 | 1497.0008 | -6.84 | -0.46 | 1502.9145 | 1515.9854 | 1490.2606 | 0 |
| 1738101600 | 1503.8443 | -19.38 | -1.27 | 1517.5371 | 1519.8959 | 1489.393 | 0 |
| 1738015200 | 1523.2221 | -32.71 | -2.10 | 1550.7702 | 1554.3025 | 1498.5748 | 0 |
| 1737756000 | 1555.9349 | 2.68 | 0.17 | 1558.4833 | 1565.824 | 1554.7748 | 0 |
| 1737669600 | 1553.2557 | 11.82 | 0.77 | 1541.1492 | 1554.2353 | 1532.5072 | 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
