Premium
Global X Enhanced Nasdaq 100 Index ETF (QQQL)
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 |
|---|---|---|---|---|---|---|---|
| 1735944000 | 25.03 | 0.6 | 2.46 | 24.89 | 25.04 | 24.71 | 4786 |
| 1735857600 | 24.43 | -0.04 | -0.16 | 24.43 | 24.43 | 24.43 | 97 |
| 1735684800 | 24.47 | -0.27 | -1.09 | 24.75 | 24.75 | 24.47 | 1528 |
| 1735598400 | 24.74 | -0.47 | -1.86 | 24.9 | 24.91 | 24.66 | 4063 |
| 1735339200 | 25.21 | -0.3 | -1.18 | 25.21 | 25.21 | 25.21 | 54 |
| 1735069200 | 25.51 | 0.35 | 1.39 | 25.13 | 25.51 | 25.13 | 500 |
| 1734993600 | 25.16 | 0.31 | 1.25 | 25.21 | 25.21 | 24.98 | 609 |
| 1734734400 | 24.85 | 0.19 | 0.77 | 24.41 | 24.85 | 24.41 | 258 |
| 1734648000 | 24.66 | -0.37 | -1.48 | 24.66 | 24.66 | 24.66 | 0 |
| 1734561600 | 25.03 | -0.74 | -2.87 | 25.68 | 25.68 | 25.03 | 845 |
| 1734475200 | 25.77 | 0.02 | 0.08 | 25.77 | 25.77 | 25.77 | 28 |
| 1734388800 | 25.75 | 0.48 | 1.90 | 25.56 | 25.75 | 25.52 | 313 |
| 1734129600 | 25.27 | 0.23 | 0.92 | 25.27 | 25.27 | 25.27 | 1 |
| 1734043200 | 25.04 | -0.05 | -0.20 | 25.05 | 25.05 | 25 | 1200 |
| 1733956800 | 25.09 | 0.56 | 2.28 | 25.09 | 25.09 | 25.09 | 105 |
| 1733870400 | 24.53 | -0.1 | -0.41 | 24.78 | 24.78 | 24.53 | 6210 |
| 1733784000 | 24.63 | -0.22 | -0.89 | 24.87 | 24.87 | 24.61 | 775 |
| 1733524800 | 24.85 | 0.54 | 2.22 | 24.6 | 24.87 | 24.6 | 8501 |
| 1733438400 | 24.31 | -0.18 | -0.73 | 24.33 | 24.51 | 24.31 | 1310 |
| 1733352000 | 24.49 | 0.38 | 1.58 | 24.39 | 24.49 | 24.39 | 209 |
| 1733265600 | 24.11 | 0.13 | 0.54 | 23.93 | 24.11 | 23.93 | 2012 |
| 1733179200 | 23.98 | 0.45 | 1.91 | 23.99 | 23.99 | 23.98 | 137 |
| 1732920000 | 23.53 | 0.12 | 0.51 | 23.58 | 23.58 | 23.53 | 2101 |
| 1732833600 | 23.41 | 0.07 | 0.30 | 23.41 | 23.41 | 23.41 | 2 |
| 1732747200 | 23.34 | -0.34 | -1.44 | 23.34 | 23.34 | 23.34 | 0 |
| 1732660800 | 23.68 | 0.34 | 1.46 | 23.75 | 23.75 | 23.68 | 300 |
| 1732574400 | 23.34 | 0.04 | 0.17 | 23.44 | 23.44 | 23.34 | 213 |
| 1732315200 | 23.3 | 0.07 | 0.30 | 23.3 | 23.3 | 23.3 | 0 |
| 1732228800 | 23.23 | 0.1 | 0.43 | 22.83 | 23.23 | 22.83 | 150 |
| 1732142400 | 23.13 | 0.01 | 0.04 | 23 | 23.13 | 22.92 | 497 |
| 1732056000 | 23.12 | 0.1 | 0.43 | 23.09 | 23.12 | 23.09 | 469 |
| 1731969600 | 23.02 | 0.03 | 0.13 | 23.02 | 23.02 | 23.02 | 127 |
| 1731710400 | 22.99 | -0.63 | -2.67 | 22.99 | 22.99 | 22.99 | 50 |
| 1731624000 | 23.62 | -0.08 | -0.34 | 23.62 | 23.62 | 23.62 | 150 |
| 1731537600 | 23.7 | 0.06 | 0.25 | 23.72 | 23.74 | 23.7 | 371 |
| 1731451200 | 23.64 | 0.01 | 0.04 | 23.62 | 23.64 | 23.62 | 1120 |
| 1731364800 | 23.63 | 0 | 0.00 | 23.63 | 23.63 | 23.63 | 115 |
| 1731105600 | 23.63 | 0.14 | 0.60 | 23.58 | 23.67 | 23.58 | 1218 |
| 1731019200 | 23.49 | 0.28 | 1.21 | 23.42 | 23.49 | 23.42 | 120 |
| 1730932800 | 23.21 | 0.99 | 4.46 | 23.05 | 23.21 | 22.98 | 3028 |
| 1730846400 | 22.22 | 0.21 | 0.95 | 22.22 | 22.24 | 22.22 | 323 |
| 1730760000 | 22.01 | -0.19 | -0.86 | 22.11 | 22.11 | 22.01 | 423 |
| 1730497200 | 22.2 | 0.19 | 0.86 | 22.2 | 22.2 | 22.2 | 92 |
| 1730410800 | 22.01 | -0.61 | -2.70 | 22.48 | 22.48 | 21.94 | 448 |
| 1730324400 | 22.62 | -0.26 | -1.14 | 22.62 | 22.62 | 22.62 | 0 |
| 1730238000 | 22.88 | 0.26 | 1.15 | 22.6 | 22.88 | 22.6 | 150 |
| 1730151600 | 22.62 | 0.08 | 0.35 | 22.62 | 22.62 | 22.62 | 100 |
| 1729892400 | 22.54 | 0.24 | 1.08 | 22.54 | 22.56 | 22.54 | 467 |
| 1729806000 | 22.3 | 0.28 | 1.27 | 22.25 | 22.3 | 22.25 | 440 |
| 1729719600 | 22.02 | -0.43 | -1.92 | 22.02 | 22.02 | 22.02 | 49 |
| 1729633200 | 22.45 | 0.05 | 0.22 | 22.45 | 22.45 | 22.45 | 0 |
| 1729546800 | 22.4 | 0.09 | 0.40 | 22.36 | 22.4 | 22.25 | 260 |
| 1729287600 | 22.31 | 0.17 | 0.77 | 22.31 | 22.31 | 22.31 | 0 |
| 1729201200 | 22.14 | 0.13 | 0.59 | 22.14 | 22.14 | 22.14 | 0 |
| 1729114800 | 22.01 | -0.05 | -0.23 | 22 | 22.01 | 22 | 156 |
| 1729028400 | 22.06 | -0.13 | -0.59 | 22.1 | 22.1 | 22.01 | 513 |
| 1728682800 | 22.19 | 0.09 | 0.41 | 22.19 | 22.19 | 22.19 | 0 |
| 1728596400 | 22.1 | 0.36 | 1.66 | 22.1 | 22.1 | 22.1 | 0 |
| 1728510000 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1728423600 | 21.74 | 0.47 | 2.21 | 21.5 | 21.74 | 21.5 | 845 |
| 1728337200 | 21.27 | -0.16 | -0.75 | 21.34 | 21.46 | 21.27 | 1073 |
| 1728078000 | 21.43 | 0.33 | 1.56 | 21.43 | 21.43 | 21.43 | 150 |
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
