Premium
Global X Nasdaq 100 Index ETF (QQQX.U)
TSX
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735069200 | 23.78 | 0.26 | 1.11 | 23.72 | 23.8 | 23.71 | 3500 |
| 1734993600 | 23.52 | 0.23 | 0.99 | 23.35 | 23.54 | 23.25 | 42900 |
| 1734734400 | 23.29 | 0.19 | 0.82 | 22.88 | 23.54 | 22.85 | 17000 |
| 1734648000 | 23.1 | -0.1 | -0.43 | 23.45 | 23.45 | 23.1 | 7352 |
| 1734561600 | 23.2 | -0.88 | -3.65 | 24 | 24.08 | 23.2 | 20635 |
| 1734475200 | 24.08 | -0.09 | -0.37 | 24.03 | 24.13 | 24.01 | 11605 |
| 1734388800 | 24.17 | 0.34 | 1.43 | 23.99 | 24.21 | 23.99 | 18804 |
| 1734129600 | 23.83 | 0.17 | 0.72 | 23.83 | 23.93 | 23.7 | 4750 |
| 1734043200 | 23.66 | -0.15 | -0.63 | 23.67 | 23.74 | 23.66 | 4900 |
| 1733956800 | 23.81 | 0.44 | 1.88 | 23.72 | 23.82 | 23.69 | 2600 |
| 1733870400 | 23.37 | -0.09 | -0.38 | 23.5 | 23.5 | 23.34 | 3300 |
| 1733784000 | 23.46 | -0.19 | -0.80 | 23.6 | 23.62 | 23.45 | 3800 |
| 1733524800 | 23.65 | 0.21 | 0.90 | 23.59 | 23.66 | 23.59 | 800 |
| 1733438400 | 23.44 | -0.07 | -0.30 | 23.54 | 23.54 | 23.43 | 15915 |
| 1733352000 | 23.51 | 0.28 | 1.21 | 23.44 | 23.51 | 23.44 | 9200 |
| 1733265600 | 23.23 | 0.08 | 0.35 | 23.13 | 23.23 | 23.13 | 700 |
| 1733179200 | 23.15 | 0.19 | 0.83 | 23.06 | 23.18 | 23.06 | 12300 |
| 1732920000 | 22.96 | 0.04 | 0.17 | 22.75 | 22.96 | 22.74 | 7075 |
| 1732833600 | 22.92 | 0.22 | 0.97 | 22.76 | 22.92 | 22.76 | 17600 |
| 1732747200 | 22.7 | -0.19 | -0.83 | 22.83 | 22.83 | 22.58 | 11200 |
| 1732660800 | 22.89 | 0.13 | 0.57 | 22.81 | 22.89 | 22.8 | 12100 |
| 1732574400 | 22.76 | 0.02 | 0.09 | 22.82 | 22.84 | 22.71 | 3600 |
| 1732315200 | 22.74 | 0.05 | 0.22 | 22.73 | 22.74 | 22.62 | 7900 |
| 1732228800 | 22.69 | 0.09 | 0.40 | 22.53 | 22.74 | 22.36 | 6800 |
| 1732142400 | 22.6 | -0.03 | -0.13 | 22.63 | 22.63 | 22.32 | 16500 |
| 1732056000 | 22.63 | 0.18 | 0.80 | 22.38 | 22.64 | 22.37 | 15600 |
| 1731969600 | 22.45 | 0.15 | 0.67 | 22.32 | 22.53 | 22.32 | 21800 |
| 1731710400 | 22.3 | -0.56 | -2.45 | 22.64 | 22.64 | 22.23 | 47200 |
| 1731624000 | 22.86 | -0.14 | -0.61 | 23.04 | 23.04 | 22.83 | 10400 |
| 1731537600 | 23 | -0.05 | -0.22 | 23.04 | 23.06 | 22.98 | 6900 |
| 1731451200 | 23.05 | -0.03 | -0.13 | 23.06 | 23.07 | 23.03 | 1700 |
| 1731364800 | 23.08 | 0 | 0.00 | 23.1 | 23.11 | 23.02 | 3100 |
| 1731105600 | 23.08 | 0.01 | 0.04 | 23.05 | 23.13 | 23.04 | 7200 |
| 1731019200 | 23.07 | 0.36 | 1.59 | 22.96 | 23.07 | 22.95 | 1300 |
| 1730932800 | 22.71 | 0.6 | 2.71 | 22.48 | 22.74 | 22.46 | 24800 |
| 1730846400 | 22.11 | 0.27 | 1.24 | 21.98 | 22.13 | 21.98 | 8500 |
| 1730760000 | 21.84 | -0.06 | -0.27 | 21.91 | 21.95 | 21.79 | 10300 |
| 1730497200 | 21.9 | 0.15 | 0.69 | 21.8 | 22.01 | 21.8 | 9200 |
| 1730410800 | 21.75 | -0.54 | -2.42 | 22.14 | 22.14 | 21.75 | 54700 |
| 1730324400 | 22.29 | -0.18 | -0.80 | 22.4 | 22.47 | 22.29 | 33885 |
| 1730238000 | 22.47 | 0.22 | 0.99 | 22.27 | 22.52 | 22.22 | 13700 |
| 1730151600 | 22.25 | -0.01 | -0.04 | 22.36 | 22.36 | 22.25 | 20200 |
| 1729892400 | 22.26 | 0.12 | 0.54 | 22.27 | 22.45 | 22.22 | 11200 |
| 1729806000 | 22.14 | 0.19 | 0.87 | 22.11 | 22.14 | 22.01 | 14830 |
| 1729719600 | 21.95 | -0.35 | -1.57 | 22.18 | 22.18 | 21.8 | 28500 |
| 1729633200 | 22.3 | 0.03 | 0.13 | 22.25 | 22.34 | 22.17 | 13100 |
| 1729546800 | 22.27 | 0.05 | 0.23 | 22.21 | 22.27 | 22.1 | 7400 |
| 1729287600 | 22.22 | 0.13 | 0.59 | 22.19 | 22.26 | 22.19 | 6100 |
| 1729201200 | 22.09 | 0.03 | 0.14 | 22.11 | 22.24 | 22.08 | 13200 |
| 1729114800 | 22.06 | 0.01 | 0.05 | 21.91 | 22.08 | 21.91 | 5000 |
| 1729028400 | 22.05 | -0.12 | -0.54 | 22.32 | 22.38 | 21.97 | 5600 |
| 1728682800 | 22.17 | 0.03 | 0.14 | 22 | 22.19 | 22 | 8000 |
| 1728596400 | 22.14 | 0.14 | 0.64 | 22.07 | 22.19 | 22.07 | 3000 |
| 1728510000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728423600 | 22 | 0.35 | 1.62 | 21.76 | 22 | 21.76 | 9400 |
| 1728337200 | 21.65 | -0.24 | -1.10 | 21.8 | 21.84 | 21.62 | 12300 |
| 1728078000 | 21.89 | 0.27 | 1.25 | 21.7 | 21.89 | 21.7 | 6900 |
| 1727991600 | 21.62 | -0.04 | -0.18 | 21.62 | 21.71 | 21.54 | 13200 |
| 1727905200 | 21.66 | 0.04 | 0.19 | 21.62 | 21.7 | 21.55 | 11500 |
| 1727818800 | 21.62 | -0.29 | -1.32 | 21.66 | 21.71 | 21.47 | 31300 |
| 1727730000 | 21.91 | 0.03 | 0.14 | 21.86 | 21.93 | 21.78 | 19200 |
| 1727473200 | 21.88 | -0.12 | -0.55 | 22.08 | 22.08 | 21.87 | 5000 |
| 1727386800 | 22 | 0.15 | 0.69 | 22.08 | 22.08 | 21.86 | 8800 |
| 1727300400 | 21.85 | 0.03 | 0.14 | 21.86 | 21.88 | 21.8 | 6400 |
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
