Premium
PHLX Housing Sector Total Return Index (XHGX)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 838.72794 | -23.18 | -2.69 | 858.74988 | 858.81158 | 835.55503 | 0 |
| 1738879200 | 861.90696 | -2.67 | -0.31 | 868.59888 | 869.99825 | 856.34038 | 0 |
| 1738792800 | 864.57977 | 14.56 | 1.71 | 860.25982 | 867.27427 | 853.31862 | 0 |
| 1738706400 | 850.02108 | 5.53 | 0.65 | 844.51518 | 855.37288 | 842.55581 | 0 |
| 1738620000 | 844.49384 | -20.3 | -2.35 | 849.03653 | 852.70071 | 837.36996 | 0 |
| 1738360800 | 864.79627 | -23.17 | -2.61 | 879.59894 | 881.74773 | 864.40473 | 0 |
| 1738274400 | 887.96219 | 19.88 | 2.29 | 875.73759 | 894.94682 | 871.86311 | 0 |
| 1738188000 | 868.08403 | -19.44 | -2.19 | 882.52927 | 886.44657 | 866.34277 | 0 |
| 1738101600 | 887.5243 | -9.76 | -1.09 | 894.37592 | 894.70974 | 883.891 | 0 |
| 1738015200 | 897.28175 | 19.03 | 2.17 | 877.21282 | 899.08122 | 877.21282 | 0 |
| 1737756000 | 878.24856 | -5.92 | -0.67 | 883.73539 | 885.26492 | 876.39655 | 0 |
| 1737669600 | 884.168 | -1.22 | -0.14 | 883.5958 | 888.16811 | 878.87657 | 0 |
| 1737583200 | 885.38691 | 4.83 | 0.55 | 878.59716 | 886.00035 | 877.10144 | 0 |
| 1737496800 | 880.55878 | -3.56 | -0.40 | 891.50346 | 900.24448 | 879.50314 | 0 |
| 1737151200 | 884.11667 | 4.73 | 0.54 | 888.88784 | 890.55188 | 882.30173 | 0 |
| 1737064800 | 879.38787 | 7.96 | 0.91 | 868.72706 | 880.42404 | 864.45505 | 0 |
| 1736978400 | 871.42546 | 19.2 | 2.25 | 878.50548 | 878.86843 | 868.03332 | 0 |
| 1736892000 | 852.22766 | 22.55 | 2.72 | 842.82325 | 852.78078 | 841.41367 | 0 |
| 1736805600 | 829.67888 | 14.95 | 1.83 | 811.53849 | 829.74338 | 810.88526 | 0 |
| 1736546400 | 814.73076 | -19.26 | -2.31 | 825.58445 | 826.70199 | 814.16396 | 0 |
| 1736373600 | 833.99571 | 9.58 | 1.16 | 821.80992 | 834.42005 | 817.1312 | 0 |
| 1736287200 | 824.41777 | -10.55 | -1.26 | 834.49525 | 838.12378 | 822.20114 | 0 |
| 1736200800 | 834.96933 | -2.28 | -0.27 | 840.51421 | 847.84771 | 833.80981 | 0 |
| 1735941600 | 837.24627 | 10.07 | 1.22 | 834.17163 | 839.01469 | 829.97302 | 0 |
| 1735855200 | 827.17929 | -9.35 | -1.12 | 844.1278 | 845.66383 | 825.0663 | 0 |
| 1735682400 | 836.53308 | 1.04 | 0.12 | 841.15093 | 842.25 | 834.9557 | 0 |
| 1735596000 | 835.49295 | -6.08 | -0.72 | 837.57449 | 838.92232 | 827.33985 | 0 |
| 1735336800 | 841.56844 | -8.92 | -1.05 | 845.13997 | 851.24573 | 837.81991 | 0 |
| 1735250400 | 850.49231 | 1.21 | 0.14 | 843.86122 | 852.53079 | 843.08618 | 0 |
| 1735077600 | 849.28567 | 4.64 | 0.55 | 842.93291 | 849.63155 | 842.60982 | 0 |
| 1734991200 | 844.64387 | 1.4 | 0.17 | 840.88452 | 845.61371 | 838.14284 | 0 |
| 1734732000 | 843.24429 | 8.27 | 0.99 | 833.94649 | 850.15434 | 833.94649 | 0 |
| 1734645600 | 834.96983 | -22.47 | -2.62 | 854.07728 | 854.86739 | 834.13352 | 0 |
| 1734559200 | 857.4425 | -35.22 | -3.94 | 895.48647 | 896.92864 | 857.03401 | 0 |
| 1734472800 | 892.65783 | -10.57 | -1.17 | 900.01569 | 904.82328 | 890.88975 | 0 |
| 1734386400 | 903.23035 | -6.66 | -0.73 | 910.23295 | 917.24758 | 901.8673 | 0 |
| 1734127200 | 909.89332 | -11.18 | -1.21 | 914.60911 | 918.64294 | 902.72628 | 0 |
| 1734040800 | 921.07462 | -10.55 | -1.13 | 927.25317 | 928.12516 | 919.43541 | 0 |
| 1733954400 | 931.62341 | -6.26 | -0.67 | 944.70293 | 944.94098 | 930.50374 | 0 |
| 1733868000 | 937.8785 | -20.27 | -2.12 | 944.54887 | 946.17353 | 931.83537 | 0 |
| 1733781600 | 958.14709 | 1.68 | 0.18 | 961.06443 | 961.68267 | 953.04858 | 0 |
| 1733522400 | 956.47153 | 0.54 | 0.06 | 970.26282 | 971.47121 | 953.18223 | 0 |
| 1733436000 | 955.92906 | -9.87 | -1.02 | 966.90877 | 967.11565 | 955.3144 | 0 |
| 1733349600 | 965.80099 | -18.86 | -1.92 | 976.24476 | 978.05566 | 961.76897 | 0 |
| 1733263200 | 984.65751 | -3.51 | -0.36 | 993.19753 | 994.12652 | 981.18497 | 0 |
| 1733176800 | 988.16556 | -3.68 | -0.37 | 990.42207 | 992.32821 | 981.64689 | 0 |
| 1732917600 | 991.84244 | 1.43 | 0.14 | 1000.6255 | 1003.3448 | 991.84244 | 0 |
| 1732744800 | 990.40891 | -0.03 | -0.00 | 1000.2389 | 1001.9741 | 990.29754 | 0 |
| 1732658400 | 990.44021 | -18.47 | -1.83 | 998.34119 | 999.15802 | 984.41365 | 0 |
| 1732572000 | 1008.9141 | 43.13 | 4.47 | 980.76005 | 1016.4246 | 980.73499 | 0 |
| 1732312800 | 965.77937 | 15.05 | 1.58 | 955.62097 | 966.80648 | 954.80139 | 0 |
| 1732226400 | 950.72653 | 6.95 | 0.74 | 948.03237 | 957.28457 | 946.05229 | 0 |
| 1732140000 | 943.77734 | 0.61 | 0.06 | 942.86554 | 945.04274 | 939.65457 | 0 |
| 1732053600 | 943.16867 | 0.17 | 0.02 | 937.1875 | 945.39419 | 931.01311 | 0 |
| 1731967200 | 942.99939 | -1.92 | -0.20 | 940.87628 | 948.18 | 939.30174 | 0 |
| 1731708000 | 944.91836 | -6.28 | -0.66 | 947.26606 | 950.487 | 943.59664 | 0 |
| 1731621600 | 951.19785 | 4.67 | 0.49 | 949.39273 | 959.3539 | 947.92265 | 0 |
| 1731535200 | 946.5253 | -0.53 | -0.06 | 960.24449 | 960.24449 | 944.9692 | 0 |
| 1731448800 | 947.05352 | -25.68 | -2.64 | 965.60981 | 968.07856 | 946.82541 | 0 |
| 1731362400 | 972.73334 | -0.74 | -0.08 | 979.96297 | 982.18706 | 972.423 | 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
