Premium
Pacer Nasdaq 100 Trendpilot Total Return (XNDXTRND)
NASDAQI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 3335.9937 | 16.66 | 0.50 | 3319.334 | 3358.2093 | 3301.5349 | 0 |
| 1734645600 | 3319.334 | -8.73 | -0.26 | 3328.0674 | 3346.5571 | 3317.5881 | 0 |
| 1734559200 | 3328.0674 | -71.43 | -2.10 | 3399.4961 | 3402.8429 | 3322.2309 | 0 |
| 1734472800 | 3399.4961 | -8.49 | -0.25 | 3407.9848 | 3407.9848 | 3392.1153 | 0 |
| 1734386400 | 3407.9848 | 28.85 | 0.85 | 3379.1328 | 3411.1362 | 3379.1328 | 0 |
| 1734127200 | 3379.1328 | 15.61 | 0.46 | 3363.5201 | 3388.2659 | 3363.5201 | 0 |
| 1734040800 | 3363.5201 | -13.21 | -0.39 | 3376.7279 | 3376.7279 | 3361.5962 | 0 |
| 1733954400 | 3376.7279 | 36.06 | 1.08 | 3340.665 | 3378.3695 | 3340.665 | 0 |
| 1733868000 | 3340.665 | -6.17 | -0.18 | 3347.0224 | 3358.4493 | 3335.5027 | 0 |
| 1733781600 | 3346.8359 | -16.25 | -0.48 | 3363.0822 | 3363.0822 | 3343.2142 | 0 |
| 1733522400 | 3363.0822 | 18.63 | 0.56 | 3344.4499 | 3363.0822 | 3344.4499 | 0 |
| 1733436000 | 3344.4499 | -5.71 | -0.17 | 3350.1642 | 3352.5904 | 3343.0114 | 0 |
| 1733349600 | 3350.1642 | 23.98 | 0.72 | 3326.1809 | 3350.5178 | 3326.1809 | 0 |
| 1733263200 | 3326.1809 | 6.19 | 0.19 | 3319.9903 | 3326.5049 | 3312.585 | 0 |
| 1733176800 | 3319.9903 | 21.4 | 0.65 | 3298.594 | 3323.0634 | 3298.594 | 0 |
| 1732917600 | 3298.594 | 17.43 | 0.53 | 3281.1668 | 3300.4002 | 3281.1668 | 0 |
| 1732744800 | 3281.1668 | -15.65 | -0.47 | 3296.8194 | 3296.8194 | 3269.1538 | 0 |
| 1732658400 | 3296.8194 | 10.82 | 0.33 | 3285.9966 | 3298.652 | 3285.9966 | 0 |
| 1732572000 | 3285.9966 | 2.77 | 0.08 | 3283.2224 | 3303.3226 | 3277.4606 | 0 |
| 1732312800 | 3283.2224 | 3.74 | 0.11 | 3279.4786 | 3284.6104 | 3271.8188 | 0 |
| 1732226400 | 3279.4786 | 7.15 | 0.22 | 3272.333 | 3285.2722 | 3251.8635 | 0 |
| 1732140000 | 3272.333 | -1.41 | -0.04 | 3273.7477 | 3273.7477 | 3248.2573 | 0 |
| 1732053600 | 3273.7477 | 13.36 | 0.41 | 3260.3904 | 3274.6217 | 3249.935 | 0 |
| 1731967200 | 3260.3904 | 13.43 | 0.41 | 3246.9571 | 3267.7441 | 3246.9571 | 0 |
| 1731708000 | 3246.9571 | -44.57 | -1.35 | 3291.5297 | 3291.5297 | 3239.2568 | 0 |
| 1731621600 | 3291.5297 | -12.42 | -0.38 | 3303.954 | 3306.8304 | 3288.4328 | 0 |
| 1731535200 | 3303.954 | -2.9 | -0.09 | 3306.8542 | 3314.4751 | 3296.4325 | 0 |
| 1731448800 | 3306.8542 | -3.07 | -0.09 | 3309.9229 | 3313.364 | 3295.4811 | 0 |
| 1731362400 | 3309.9229 | -0.95 | -0.03 | 3310.8763 | 3316.7347 | 3299.7004 | 0 |
| 1731103200 | 3310.8763 | 2.39 | 0.07 | 3308.482 | 3313.589 | 3304.1322 | 0 |
| 1731016800 | 3308.482 | 29.16 | 0.89 | 3279.3186 | 3311.1093 | 3279.3186 | 0 |
| 1730930400 | 3279.3186 | 50.21 | 1.56 | 3229.1047 | 3281.46 | 3229.1047 | 0 |
| 1730844000 | 3229.1047 | 24.02 | 0.75 | 3205.0844 | 3230.8842 | 3205.0844 | 0 |
| 1730757600 | 3205.0844 | -6.08 | -0.19 | 3211.1645 | 3217.8603 | 3199.0327 | 0 |
| 1730494800 | 3211.1645 | 13.54 | 0.42 | 3197.6247 | 3222.2664 | 3197.6247 | 0 |
| 1730408400 | 3197.6247 | -44.56 | -1.37 | 3242.1815 | 3242.1815 | 3196.6755 | 0 |
| 1730322000 | 3242.1815 | -14.51 | -0.45 | 3256.688 | 3257.4888 | 3241.1616 | 0 |
| 1730235600 | 3256.688 | 18.24 | 0.56 | 3238.4451 | 3260.9558 | 3233.3613 | 0 |
| 1730149200 | 3238.4451 | 0.12 | 0.00 | 3238.3216 | 3249.0166 | 3237.6722 | 0 |
| 1729890000 | 3238.3216 | 11.3 | 0.35 | 3227.0218 | 3255.9458 | 3227.0218 | 0 |
| 1729803600 | 3227.0218 | 15.18 | 0.47 | 3211.8415 | 3228.9507 | 3211.8415 | 0 |
| 1729717200 | 3211.8415 | -28.43 | -0.88 | 3240.2698 | 3240.2698 | 3199.7415 | 0 |
| 1729630800 | 3240.2698 | 2.19 | 0.07 | 3238.0846 | 3244.9908 | 3225.2037 | 0 |
| 1729544400 | 3238.0846 | 3.55 | 0.11 | 3234.5376 | 3240.1952 | 3222.704 | 0 |
| 1729285200 | 3234.5376 | 12.63 | 0.39 | 3221.9091 | 3237.2521 | 3221.9091 | 0 |
| 1729198800 | 3221.9091 | 1.63 | 0.05 | 3220.2757 | 3238.6651 | 3220.2757 | 0 |
| 1729112400 | 3220.2757 | 1.49 | 0.05 | 3218.788 | 3222.4703 | 3207.6705 | 0 |
| 1729026000 | 3218.788 | -25.05 | -0.77 | 3243.8389 | 3247.9273 | 3211.7507 | 0 |
| 1728939600 | 3243.8389 | 15.09 | 0.47 | 3228.7518 | 3248.7966 | 3228.7518 | 0 |
| 1728680400 | 3228.7518 | 3.43 | 0.11 | 3225.3186 | 3231.7769 | 3216.3305 | 0 |
| 1728594000 | 3225.3186 | -2.23 | -0.07 | 3227.5517 | 3231.6843 | 3213.8889 | 0 |
| 1728507600 | 3227.5517 | 14.74 | 0.46 | 3212.8159 | 3228.7702 | 3207.4049 | 0 |
| 1728421200 | 3212.8159 | 27.9 | 0.88 | 3184.9146 | 3214.9031 | 3184.9146 | 0 |
| 1728334800 | 3184.9146 | -21.01 | -0.66 | 3205.9243 | 3205.9243 | 3181.3755 | 0 |
| 1728075600 | 3205.9243 | 22.34 | 0.70 | 3183.5877 | 3206.3793 | 3183.5877 | 0 |
| 1727989200 | 3183.5877 | -0.68 | -0.02 | 3184.2684 | 3193.3103 | 3173.9396 | 0 |
| 1727902800 | 3184.2684 | 3.2 | 0.10 | 3181.0729 | 3190.7448 | 3168.5502 | 0 |
| 1727816400 | 3181.0729 | -25.79 | -0.80 | 3206.8604 | 3206.8604 | 3167.2743 | 0 |
| 1727730000 | 3206.8604 | 4.9 | 0.15 | 3201.9572 | 3207.7931 | 3187.9716 | 0 |
| 1727470800 | 3201.9572 | -9.07 | -0.28 | 3211.032 | 3214.4095 | 3197.3977 | 0 |
| 1727384400 | 3211.032 | 13.01 | 0.41 | 3198.0174 | 3225.1677 | 3197.5103 | 0 |
| 1727298000 | 3198.0174 | 2.67 | 0.08 | 3195.3485 | 3204.2502 | 3193.2151 | 0 |
| 1727211600 | 3195.3485 | 8.64 | 0.27 | 3186.7036 | 3198.6473 | 3176.5427 | 0 |
| 1727125200 | 3186.7036 | 5.73 | 0.18 | 3180.9739 | 3190.1199 | 3180.9739 | 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
