Premium
Invesco ESG Nasdaq Next Gen 100 Index ETF (QQJE)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 21.8 | 0.05 | 0.23 | 21.8 | 21.8 | 21.8 | 0 |
| 1737672000 | 21.75 | 0.04 | 0.18 | 21.75 | 21.75 | 21.75 | 0 |
| 1737585600 | 21.71 | 0.16 | 0.74 | 21.71 | 21.71 | 21.71 | 0 |
| 1737499200 | 21.55 | 0.35 | 1.65 | 21.55 | 21.55 | 21.55 | 0 |
| 1737412800 | 21.2 | -0.2 | -0.93 | 21.2 | 21.2 | 21.2 | 0 |
| 1737153600 | 21.4 | 0.14 | 0.66 | 21.4 | 21.4 | 21.4 | 0 |
| 1737067200 | 21.26 | 0.23 | 1.09 | 21.26 | 21.26 | 21.26 | 0 |
| 1736980800 | 21.03 | 0.23 | 1.11 | 21.03 | 21.03 | 21.03 | 0 |
| 1736894400 | 20.8 | -0.06 | -0.29 | 20.8 | 20.8 | 20.8 | 0 |
| 1736808000 | 20.86 | -0.07 | -0.33 | 20.86 | 20.86 | 20.86 | 0 |
| 1736548800 | 20.93 | -0.2 | -0.95 | 20.93 | 20.93 | 20.93 | 0 |
| 1736462400 | 21.13 | -0.02 | -0.09 | 21.22 | 21.22 | 21.13 | 110 |
| 1736376000 | 21.15 | 0.04 | 0.19 | 21.15 | 21.15 | 21.15 | 0 |
| 1736289600 | 21.11 | -0.04 | -0.19 | 21.11 | 21.11 | 21.11 | 0 |
| 1736203200 | 21.15 | 0.06 | 0.28 | 21.3 | 21.3 | 21.15 | 500 |
| 1735944000 | 21.09 | 0.39 | 1.88 | 21.09 | 21.09 | 21.09 | 0 |
| 1735857600 | 20.7 | 0.02 | 0.10 | 20.7 | 20.7 | 20.7 | 0 |
| 1735684800 | 20.68 | -0.02 | -0.10 | 20.68 | 20.68 | 20.68 | 0 |
| 1735598400 | 20.7 | -0.82 | -3.81 | 20.7 | 20.7 | 20.7 | 0 |
| 1735339200 | 21.52 | 0.01 | 0.05 | 21.52 | 21.52 | 21.52 | 0 |
| 1735080000 | 21.51 | 0 | 0.00 | 21.51 | 21.51 | 21.51 | 0 |
| 1734993600 | 21.51 | 0.07 | 0.33 | 21.51 | 21.51 | 21.51 | 0 |
| 1734734400 | 21.44 | 0.13 | 0.61 | 20.87 | 21.47 | 20.87 | 54300 |
| 1734648000 | 21.31 | -0.31 | -1.43 | 21.3 | 21.34 | 21.23 | 400 |
| 1734561600 | 21.62 | -0.33 | -1.50 | 21.62 | 21.62 | 21.62 | 0 |
| 1734475200 | 21.95 | 0.08 | 0.37 | 21.97 | 21.97 | 21.84 | 500 |
| 1734388800 | 21.87 | 0.06 | 0.28 | 21.87 | 21.87 | 21.87 | 0 |
| 1734129600 | 21.81 | -0.17 | -0.77 | 21.87 | 21.87 | 21.77 | 400 |
| 1734043200 | 21.98 | 0.02 | 0.09 | 21.98 | 21.98 | 21.98 | 0 |
| 1733956800 | 21.96 | 0.15 | 0.69 | 21.85 | 21.96 | 21.85 | 101 |
| 1733870400 | 21.81 | -0.29 | -1.31 | 21.81 | 21.81 | 21.81 | 0 |
| 1733784000 | 22.1 | 0.15 | 0.68 | 22.1 | 22.1 | 22.1 | 25 |
| 1733524800 | 21.95 | 0.38 | 1.76 | 22 | 22.02 | 21.91 | 300 |
| 1733438400 | 21.57 | -0.19 | -0.87 | 21.57 | 21.57 | 21.57 | 0 |
| 1733352000 | 21.76 | 0.19 | 0.88 | 21.75 | 21.76 | 21.75 | 2000 |
| 1733265600 | 21.57 | -0.02 | -0.09 | 21.57 | 21.57 | 21.57 | 0 |
| 1733179200 | 21.59 | 0.25 | 1.17 | 21.59 | 21.59 | 21.59 | 0 |
| 1732920000 | 21.34 | -0.02 | -0.09 | 21.34 | 21.34 | 21.34 | 0 |
| 1732833600 | 21.36 | 0.03 | 0.14 | 21.36 | 21.36 | 21.36 | 0 |
| 1732747200 | 21.33 | -0.08 | -0.37 | 21.33 | 21.33 | 21.33 | 0 |
| 1732660800 | 21.41 | 0.01 | 0.05 | 21.41 | 21.41 | 21.41 | 0 |
| 1732574400 | 21.4 | 0.42 | 2.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1732315200 | 20.98 | 0.19 | 0.91 | 20.98 | 20.98 | 20.98 | 0 |
| 1732228800 | 20.79 | 0.32 | 1.56 | 20.79 | 20.79 | 20.79 | 0 |
| 1732142400 | 20.47 | 0.17 | 0.84 | 20.47 | 20.47 | 20.47 | 0 |
| 1732056000 | 20.3 | -0.08 | -0.39 | 20.25 | 20.3 | 20.25 | 200 |
| 1731969600 | 20.38 | -0.02 | -0.10 | 20.48 | 20.48 | 20.38 | 800 |
| 1731710400 | 20.4 | -0.33 | -1.59 | 20.4 | 20.4 | 20.4 | 0 |
| 1731624000 | 20.73 | -0.19 | -0.91 | 20.84 | 20.84 | 20.73 | 325 |
| 1731537600 | 20.92 | -0.05 | -0.24 | 21 | 21 | 20.92 | 500 |
| 1731451200 | 20.97 | -0.14 | -0.66 | 20.97 | 20.97 | 20.97 | 39 |
| 1731364800 | 21.11 | -0.01 | -0.05 | 21.11 | 21.13 | 21.11 | 1500 |
| 1731105600 | 21.12 | 0.22 | 1.05 | 21.12 | 21.12 | 21.12 | 0 |
| 1731019200 | 20.9 | 0.32 | 1.55 | 20.87 | 20.9 | 20.87 | 100 |
| 1730932800 | 20.58 | 0.56 | 2.80 | 20.78 | 20.78 | 20.4 | 700 |
| 1730846400 | 20.02 | 0.18 | 0.91 | 20.02 | 20.02 | 20.02 | 0 |
| 1730760000 | 19.84 | -0.03 | -0.15 | 19.93 | 19.93 | 19.84 | 500 |
| 1730497200 | 19.87 | 0.12 | 0.61 | 19.89 | 19.94 | 19.87 | 300 |
| 1730410800 | 19.75 | -0.36 | -1.79 | 19.75 | 19.75 | 19.75 | 0 |
| 1730324400 | 20.11 | -0.15 | -0.74 | 20.24 | 20.24 | 20.11 | 200 |
| 1730238000 | 20.26 | 0.1 | 0.50 | 20.26 | 20.26 | 20.26 | 0 |
| 1730151600 | 20.16 | 0.18 | 0.90 | 20.16 | 20.16 | 20.16 | 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
