Premium
Open Settle Nasdaq 100 ESG (XQEO)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1573.963 | 12.98 | 0.83 | 1573.963 | 1573.963 | 1573.963 | 0 |
| 1737064800 | 1560.982 | 22.1 | 1.44 | 1560.982 | 1560.982 | 1560.982 | 0 |
| 1736978400 | 1538.8856 | 10.1 | 0.66 | 1538.8856 | 1538.8856 | 1538.8856 | 0 |
| 1736892000 | 1528.7906 | 26.14 | 1.74 | 1528.7906 | 1528.7906 | 1528.7906 | 0 |
| 1736805600 | 1502.6505 | -35.99 | -2.34 | 1502.6505 | 1502.6505 | 1502.6505 | 0 |
| 1736546400 | 1538.6396 | -14.73 | -0.95 | 1538.6396 | 1538.6396 | 1538.6396 | 0 |
| 1736373600 | 1553.3744 | -34.4 | -2.17 | 1553.3744 | 1553.3744 | 1553.3744 | 0 |
| 1736287200 | 1587.7736 | 6.91 | 0.44 | 1587.7736 | 1587.7736 | 1587.7736 | 0 |
| 1736200800 | 1580.8612 | 33.36 | 2.16 | 1580.8612 | 1580.8612 | 1580.8612 | 0 |
| 1735941600 | 1547.5001 | -3.19 | -0.21 | 1547.5001 | 1547.5001 | 1547.5001 | 0 |
| 1735855200 | 1550.6866 | -8.83 | -0.57 | 1550.6866 | 1550.6866 | 1550.6866 | 0 |
| 1735682400 | 1559.5193 | 6.23 | 0.40 | 1559.5193 | 1559.5193 | 1559.5193 | 0 |
| 1735596000 | 1553.291 | -31.89 | -2.01 | 1553.291 | 1553.291 | 1553.291 | 0 |
| 1735336800 | 1585.1815 | -6.56 | -0.41 | 1585.1815 | 1585.1815 | 1585.1815 | 0 |
| 1735250400 | 1591.7435 | 9.22 | 0.58 | 1591.7435 | 1591.7435 | 1591.7435 | 0 |
| 1735077600 | 1582.5284 | 15.9 | 1.01 | 1582.5284 | 1582.5284 | 1582.5284 | 0 |
| 1734991200 | 1566.6325 | 32.5 | 2.12 | 1566.6325 | 1566.6325 | 1566.6325 | 0 |
| 1734732000 | 1534.133 | -30.33 | -1.94 | 1534.133 | 1534.133 | 1534.133 | 0 |
| 1734645600 | 1564.4602 | -42.94 | -2.67 | 1564.4602 | 1564.4602 | 1564.4602 | 0 |
| 1734559200 | 1607.4024 | 1.09 | 0.07 | 1607.4024 | 1607.4024 | 1607.4024 | 0 |
| 1734472800 | 1606.3091 | 5.9 | 0.37 | 1606.3091 | 1606.3091 | 1606.3091 | 0 |
| 1734386400 | 1600.4076 | 3.94 | 0.25 | 1600.4076 | 1600.4076 | 1600.4076 | 0 |
| 1734127200 | 1596.4701 | 11.4 | 0.72 | 1596.4701 | 1596.4701 | 1596.4701 | 0 |
| 1734040800 | 1585.0683 | 6.54 | 0.41 | 1585.0683 | 1585.0683 | 1585.0683 | 0 |
| 1733954400 | 1578.5284 | 0.47 | 0.03 | 1578.5284 | 1578.5284 | 1578.5284 | 0 |
| 1733868000 | 1578.0563 | -3.75 | -0.24 | 1578.0563 | 1578.0563 | 1578.0563 | 0 |
| 1733781600 | 1581.8049 | 4.68 | 0.30 | 1581.8049 | 1581.8049 | 1581.8049 | 0 |
| 1733522400 | 1577.1207 | -4.37 | -0.28 | 1577.1207 | 1577.1207 | 1577.1207 | 0 |
| 1733436000 | 1581.4895 | 11 | 0.70 | 1581.4895 | 1581.4895 | 1581.4895 | 0 |
| 1733349600 | 1570.4851 | 18.63 | 1.20 | 1570.4851 | 1570.4851 | 1570.4851 | 0 |
| 1733263200 | 1551.8569 | 9.63 | 0.62 | 1551.8569 | 1551.8569 | 1551.8569 | 0 |
| 1733176800 | 1542.2289 | 14.11 | 0.92 | 1542.2289 | 1542.2289 | 1542.2289 | 0 |
| 1732917600 | 1528.1142 | -5.43 | -0.35 | 1528.1142 | 1528.1142 | 1528.1142 | 0 |
| 1732744800 | 1533.5456 | -2.61 | -0.17 | 1533.5456 | 1533.5456 | 1533.5456 | 0 |
| 1732658400 | 1536.1583 | -7.56 | -0.49 | 1536.1583 | 1536.1583 | 1536.1583 | 0 |
| 1732572000 | 1543.7208 | 14.98 | 0.98 | 1543.7208 | 1543.7208 | 1543.7208 | 0 |
| 1732312800 | 1528.7387 | -4.02 | -0.26 | 1528.7387 | 1528.7387 | 1528.7387 | 0 |
| 1732226400 | 1532.7624 | 9.95 | 0.65 | 1532.7624 | 1532.7624 | 1532.7624 | 0 |
| 1732140000 | 1522.8092 | 17.16 | 1.14 | 1522.8092 | 1522.8092 | 1522.8092 | 0 |
| 1732053600 | 1505.6539 | -1.04 | -0.07 | 1505.6539 | 1505.6539 | 1505.6539 | 0 |
| 1731967200 | 1506.6935 | -19.09 | -1.25 | 1506.6935 | 1506.6935 | 1506.6935 | 0 |
| 1731708000 | 1525.7804 | -26.35 | -1.70 | 1525.7804 | 1525.7804 | 1525.7804 | 0 |
| 1731621600 | 1552.1266 | 1.7 | 0.11 | 1552.1266 | 1552.1266 | 1552.1266 | 0 |
| 1731535200 | 1550.4279 | -2.88 | -0.19 | 1550.4279 | 1550.4279 | 1550.4279 | 0 |
| 1731448800 | 1553.3047 | -7.43 | -0.48 | 1553.3047 | 1553.3047 | 1553.3047 | 0 |
| 1731362400 | 1560.7336 | 5.03 | 0.32 | 1560.7336 | 1560.7336 | 1560.7336 | 0 |
| 1731103200 | 1555.7055 | 13.69 | 0.89 | 1555.7055 | 1555.7055 | 1555.7055 | 0 |
| 1731016800 | 1542.0182 | 23.08 | 1.52 | 1542.0182 | 1542.0182 | 1542.0182 | 0 |
| 1730930400 | 1518.9333 | 40.89 | 2.77 | 1518.9333 | 1518.9333 | 1518.9333 | 0 |
| 1730844000 | 1478.0441 | 2.43 | 0.16 | 1478.0441 | 1478.0441 | 1478.0441 | 0 |
| 1730757600 | 1475.6165 | 6.91 | 0.47 | 1475.6165 | 1475.6165 | 1475.6165 | 0 |
| 1730494800 | 1468.7105 | -24.56 | -1.64 | 1468.7105 | 1468.7105 | 1468.7105 | 0 |
| 1730408400 | 1493.2707 | -20.6 | -1.36 | 1493.2707 | 1493.2707 | 1493.2707 | 0 |
| 1730322000 | 1513.8728 | 7.62 | 0.51 | 1513.8728 | 1513.8728 | 1513.8728 | 0 |
| 1730235600 | 1506.2493 | -8.73 | -0.58 | 1506.2493 | 1506.2493 | 1506.2493 | 0 |
| 1730149200 | 1514.9804 | 10.89 | 0.72 | 1514.9804 | 1514.9804 | 1514.9804 | 0 |
| 1729890000 | 1504.0926 | 8.04 | 0.54 | 1504.0926 | 1504.0926 | 1504.0926 | 0 |
| 1729803600 | 1496.0485 | -6.89 | -0.46 | 1496.0485 | 1496.0485 | 1496.0485 | 0 |
| 1729717200 | 1502.939 | 1.95 | 0.13 | 1502.939 | 1502.939 | 1502.939 | 0 |
| 1729630800 | 1500.9889 | 1.51 | 0.10 | 1500.9889 | 1500.9889 | 1500.9889 | 0 |
| 1729544400 | 1499.4789 | -2.99 | -0.20 | 1499.4789 | 1499.4789 | 1499.4789 | 0 |
| 1729285200 | 1502.4689 | -6.15 | -0.41 | 1502.4689 | 1502.4689 | 1502.4689 | 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
