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 |
|---|---|---|---|---|---|---|---|
| 1745960400 | 752.44099 | 0.37 | 0.05 | 748.75279 | 755.50405 | 743.30556 | 0 |
| 1745874000 | 752.07045 | 3.19 | 0.43 | 749.00818 | 757.04904 | 745.4675 | 0 |
| 1745614800 | 748.87917 | -7.06 | -0.93 | 752.96975 | 752.96975 | 744.62039 | 0 |
| 1745528400 | 755.93746 | 13.41 | 1.81 | 745.82201 | 757.40788 | 739.57778 | 0 |
| 1745442000 | 742.52576 | -5.04 | -0.67 | 754.35001 | 768.84534 | 740.57545 | 0 |
| 1745355600 | 747.56261 | 26.81 | 3.72 | 729.76356 | 749.08532 | 729.76356 | 0 |
| 1745269200 | 720.74935 | -15.85 | -2.15 | 729.76844 | 730.10245 | 714.52441 | 0 |
| 1744923600 | 736.60052 | 12.09 | 1.67 | 725.81507 | 740.52899 | 725.15269 | 0 |
| 1744837200 | 724.51382 | -12.35 | -1.68 | 734.03275 | 738.44494 | 718.07862 | 0 |
| 1744750800 | 736.8682 | -4.13 | -0.56 | 740.47037 | 749.18138 | 733.55959 | 0 |
| 1744664400 | 741.00318 | 6.78 | 0.92 | 745.70232 | 745.70232 | 730.0709 | 0 |
| 1744405200 | 734.2273 | 10.58 | 1.46 | 719.59139 | 734.25156 | 704.69456 | 0 |
| 1744318800 | 723.64986 | -23.32 | -3.12 | 731.965 | 735.07699 | 703.57598 | 0 |
| 1744232400 | 746.97096 | 46.17 | 6.59 | 690.23857 | 753.49902 | 683.7843 | 0 |
| 1744146000 | 700.8034 | -23.72 | -3.27 | 738.54269 | 739.26704 | 691.85161 | 0 |
| 1744059600 | 724.52619 | -26.71 | -3.56 | 735.88997 | 762.25041 | 719.95719 | 0 |
| 1743800400 | 751.23913 | -0.18 | -0.02 | 737.17951 | 769.23447 | 732.61862 | 0 |
| 1743714000 | 751.41886 | -42.48 | -5.35 | 774.62085 | 777.8131 | 745.64934 | 0 |
| 1743627600 | 793.8946 | 10.13 | 1.29 | 774.26095 | 795.37417 | 774.26095 | 0 |
| 1743541200 | 783.76014 | 2.7 | 0.35 | 781.29114 | 785.5763 | 771.47045 | 0 |
| 1743454800 | 781.06005 | 4.8 | 0.62 | 771.37151 | 785.37998 | 762.82298 | 0 |
| 1743195600 | 776.2563 | -21.25 | -2.67 | 798.3995 | 798.54594 | 773.20507 | 0 |
| 1743109200 | 797.51089 | 0.68 | 0.09 | 795.4566 | 805.08124 | 792.58677 | 0 |
| 1743022800 | 796.82724 | -3.82 | -0.48 | 801.38191 | 809.54589 | 794.60673 | 0 |
| 1742936400 | 800.64503 | -4.53 | -0.56 | 799.71076 | 809.51211 | 795.47346 | 0 |
| 1742850000 | 805.1732 | 19.89 | 2.53 | 791.87537 | 805.58619 | 791.65184 | 0 |
| 1742590800 | 785.28159 | -15.76 | -1.97 | 787.79174 | 787.98814 | 776.32567 | 0 |
| 1742504400 | 801.03702 | -2.37 | -0.30 | 799.15032 | 814.52246 | 799.15032 | 0 |
| 1742418000 | 803.40796 | 11.97 | 1.51 | 792.62053 | 807.70874 | 790.42776 | 0 |
| 1742331600 | 791.44031 | -1.07 | -0.14 | 791.32951 | 796.23112 | 788.05179 | 0 |
| 1742245200 | 792.51435 | 8.22 | 1.05 | 783.53801 | 795.30628 | 783.37995 | 0 |
| 1741986000 | 784.29643 | 15.92 | 2.07 | 777.27236 | 785.02281 | 771.89492 | 0 |
| 1741899600 | 768.37793 | -17.06 | -2.17 | 783.63391 | 785.84418 | 766.4939 | 0 |
| 1741813200 | 785.43405 | -7.51 | -0.95 | 797.26951 | 797.96391 | 780.94897 | 0 |
| 1741726800 | 792.94114 | -14.24 | -1.76 | 805.73059 | 808.59829 | 789.38819 | 0 |
| 1741640400 | 807.18283 | -6.9 | -0.85 | 810.26771 | 830.19112 | 805.90461 | 0 |
| 1741384800 | 814.07862 | -0.41 | -0.05 | 814.24581 | 818.71981 | 802.05964 | 0 |
| 1741298400 | 814.48847 | 5.53 | 0.68 | 809.25902 | 817.99233 | 805.88846 | 0 |
| 1741212000 | 808.9623 | 17.49 | 2.21 | 794.29655 | 811.66786 | 794.29655 | 0 |
| 1741125600 | 791.47629 | -6.91 | -0.87 | 790.69409 | 803.09532 | 781.7728 | 0 |
| 1741039200 | 798.38575 | -10.42 | -1.29 | 810.81632 | 815.85358 | 794.87862 | 0 |
| 1740780000 | 808.80431 | 3.09 | 0.38 | 807.77938 | 810.80249 | 799.10726 | 0 |
| 1740693600 | 805.71823 | -11.29 | -1.38 | 813.07376 | 819.3924 | 805.01323 | 0 |
| 1740607200 | 817.00835 | -10.42 | -1.26 | 827.66016 | 828.24537 | 815.53834 | 0 |
| 1740520800 | 827.42413 | 19.41 | 2.40 | 813.03567 | 832.48204 | 812.78599 | 0 |
| 1740434400 | 808.00922 | -4.89 | -0.60 | 814.24139 | 815.00425 | 804.70258 | 0 |
| 1740175200 | 812.89875 | -18.67 | -2.24 | 836.36917 | 837.3139 | 807.55227 | 0 |
| 1740088800 | 831.56569 | 1.94 | 0.23 | 827.11059 | 832.80881 | 825.8047 | 0 |
| 1740002400 | 829.62983 | -12.24 | -1.45 | 825.95146 | 831.61438 | 821.56573 | 0 |
| 1739916000 | 841.87193 | -2.93 | -0.35 | 841.11035 | 844.38448 | 835.80656 | 0 |
| 1739570400 | 844.80303 | 4.46 | 0.53 | 844.92633 | 853.60664 | 843.33119 | 0 |
| 1739484000 | 840.33869 | 9.85 | 1.19 | 838.21594 | 840.67187 | 831.30026 | 0 |
| 1739397600 | 830.49142 | -14.09 | -1.67 | 827.34319 | 830.69267 | 817.90466 | 0 |
| 1739311200 | 844.57725 | 4.87 | 0.58 | 837.57014 | 845.91384 | 836.70256 | 0 |
| 1739224800 | 839.70408 | 0.98 | 0.12 | 845.45707 | 846.21887 | 838.47258 | 0 |
| 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 |
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
