Premium
Close Settle Nasdaq-100 Micro Index (XNDC)
NASDAQI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 214.11457 | -0.52 | -0.24 | 214.11457 | 214.11457 | 214.11457 | 0 |
| 1738101600 | 214.63037 | 3.36 | 1.59 | 214.63037 | 214.63037 | 214.63037 | 0 |
| 1738015200 | 211.27278 | -6.47 | -2.97 | 211.27278 | 211.27278 | 211.27278 | 0 |
| 1737756000 | 217.74011 | -1.27 | -0.58 | 217.74011 | 217.74011 | 217.74011 | 0 |
| 1737669600 | 219.00929 | 0.48 | 0.22 | 219.00929 | 219.00929 | 219.00929 | 0 |
| 1737583200 | 218.52996 | 2.86 | 1.33 | 218.52996 | 218.52996 | 218.52996 | 0 |
| 1737496800 | 215.66506 | 1.25 | 0.58 | 215.66506 | 215.66506 | 215.66506 | 0 |
| 1737151200 | 214.41154 | 3.5 | 1.66 | 214.41154 | 214.41154 | 214.41154 | 0 |
| 1737064800 | 210.91251 | -1.47 | -0.69 | 210.91251 | 210.91251 | 210.91251 | 0 |
| 1736978400 | 212.37852 | 4.8 | 2.31 | 212.37852 | 212.37852 | 212.37852 | 0 |
| 1736892000 | 207.57409 | -0.27 | -0.13 | 207.57409 | 207.57409 | 207.57409 | 0 |
| 1736805600 | 207.84724 | -0.63 | -0.30 | 207.84724 | 207.84724 | 207.84724 | 0 |
| 1736546400 | 208.47581 | -3.33 | -1.57 | 208.47581 | 208.47581 | 208.47581 | 0 |
| 1736373600 | 211.80964 | 0.08 | 0.04 | 211.80964 | 211.80964 | 211.80964 | 0 |
| 1736287200 | 211.73043 | -3.86 | -1.79 | 211.73043 | 211.73043 | 211.73043 | 0 |
| 1736200800 | 215.595 | 2.33 | 1.09 | 215.595 | 215.595 | 215.595 | 0 |
| 1735941600 | 213.26157 | 3.51 | 1.67 | 213.26157 | 213.26157 | 213.26157 | 0 |
| 1735855200 | 209.75624 | -0.37 | -0.17 | 209.75624 | 209.75624 | 209.75624 | 0 |
| 1735682400 | 210.12173 | -1.85 | -0.87 | 210.12173 | 210.12173 | 210.12173 | 0 |
| 1735596000 | 211.97089 | -2.76 | -1.28 | 211.97089 | 211.97089 | 211.97089 | 0 |
| 1735336800 | 214.73014 | -2.95 | -1.36 | 214.73014 | 214.73014 | 214.73014 | 0 |
| 1735250400 | 217.68311 | -0.29 | -0.13 | 217.68311 | 217.68311 | 217.68311 | 0 |
| 1735077600 | 217.9765 | 2.94 | 1.37 | 217.9765 | 217.9765 | 217.9765 | 0 |
| 1734991200 | 215.0317 | 2.14 | 1.01 | 215.0317 | 215.0317 | 215.0317 | 0 |
| 1734732000 | 212.89154 | 1.79 | 0.85 | 212.89154 | 212.89154 | 212.89154 | 0 |
| 1734645600 | 211.10506 | -0.99 | -0.47 | 211.10506 | 211.10506 | 211.10506 | 0 |
| 1734559200 | 212.09314 | -7.92 | -3.60 | 212.09314 | 212.09314 | 212.09314 | 0 |
| 1734472800 | 220.01083 | -0.96 | -0.43 | 220.01083 | 220.01083 | 220.01083 | 0 |
| 1734386400 | 220.96656 | 3.16 | 1.45 | 220.96656 | 220.96656 | 220.96656 | 0 |
| 1734127200 | 217.80254 | 1.65 | 0.76 | 217.80254 | 217.80254 | 217.80254 | 0 |
| 1734040800 | 216.15273 | -1.49 | -0.68 | 216.15273 | 216.15273 | 216.15273 | 0 |
| 1733954400 | 217.63984 | 3.96 | 1.85 | 217.63984 | 217.63984 | 217.63984 | 0 |
| 1733868000 | 213.6818 | -0.73 | -0.34 | 213.6818 | 213.6818 | 213.6818 | 0 |
| 1733781600 | 214.40819 | -1.81 | -0.84 | 214.40819 | 214.40819 | 214.40819 | 0 |
| 1733522400 | 216.22254 | 1.97 | 0.92 | 216.22254 | 216.22254 | 216.22254 | 0 |
| 1733436000 | 214.25222 | -0.67 | -0.31 | 214.25222 | 214.25222 | 214.25222 | 0 |
| 1733349600 | 214.92362 | 2.63 | 1.24 | 214.92362 | 214.92362 | 214.92362 | 0 |
| 1733263200 | 212.29316 | 0.65 | 0.31 | 212.29316 | 212.29316 | 212.29316 | 0 |
| 1733176800 | 211.64595 | 2.34 | 1.12 | 211.64595 | 211.64595 | 211.64595 | 0 |
| 1732917600 | 209.30366 | 1.86 | 0.90 | 209.30366 | 209.30366 | 209.30366 | 0 |
| 1732744800 | 207.44488 | -1.78 | -0.85 | 207.44488 | 207.44488 | 207.44488 | 0 |
| 1732658400 | 209.22898 | 1.18 | 0.57 | 209.22898 | 209.22898 | 209.22898 | 0 |
| 1732572000 | 208.04892 | 0.29 | 0.14 | 208.04892 | 208.04892 | 208.04892 | 0 |
| 1732312800 | 207.76229 | 0.35 | 0.17 | 207.76229 | 207.76229 | 207.76229 | 0 |
| 1732226400 | 207.4078 | 0.74 | 0.36 | 207.4078 | 207.4078 | 207.4078 | 0 |
| 1732140000 | 206.67104 | -0.17 | -0.08 | 206.67104 | 206.67104 | 206.67104 | 0 |
| 1732053600 | 206.84593 | 1.45 | 0.71 | 206.84593 | 206.84593 | 206.84593 | 0 |
| 1731967200 | 205.39191 | 1.45 | 0.71 | 205.39191 | 205.39191 | 205.39191 | 0 |
| 1731708000 | 203.94133 | -5.03 | -2.40 | 203.94133 | 203.94133 | 203.94133 | 0 |
| 1731621600 | 208.96673 | -1.39 | -0.66 | 208.96673 | 208.96673 | 208.96673 | 0 |
| 1731535200 | 210.36163 | -0.35 | -0.16 | 210.36163 | 210.36163 | 210.36163 | 0 |
| 1731448800 | 210.70792 | -0.36 | -0.17 | 210.70792 | 210.70792 | 210.70792 | 0 |
| 1731362400 | 211.06591 | -0.11 | -0.05 | 211.06591 | 211.06591 | 211.06591 | 0 |
| 1731103200 | 211.17179 | 0.16 | 0.07 | 211.17179 | 211.17179 | 211.17179 | 0 |
| 1731016800 | 211.01566 | 3.2 | 1.54 | 211.01566 | 211.01566 | 211.01566 | 0 |
| 1730930400 | 207.81333 | 5.54 | 2.74 | 207.81333 | 207.81333 | 207.81333 | 0 |
| 1730844000 | 202.27456 | 2.64 | 1.32 | 202.27456 | 202.27456 | 202.27456 | 0 |
| 1730757600 | 199.63602 | -0.7 | -0.35 | 199.63602 | 199.63602 | 199.63602 | 0 |
| 1730494800 | 200.33141 | 1.43 | 0.72 | 200.33141 | 200.33141 | 200.33141 | 0 |
| 1730408400 | 198.90415 | -4.97 | -2.44 | 198.90415 | 198.90415 | 198.90415 | 0 |
| 1730322000 | 203.87699 | -1.63 | -0.79 | 203.87699 | 203.87699 | 203.87699 | 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
