Premium
USTECH100 Index (USTECH100)
USI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -542.8 | -2.54587069904 | 21320.8 | 21351.6 | 20092.8 | 0 | 0 | IX |
| 4 | 244 | 1.18827310802 | 20534 | 21352.8 | 19984.4 | 0 | 0 | IX |
| 12 | 256.6 | 1.25040201936 | 20521.4 | 21566 | 19764.4 | 0 | 0 | IX |
| 26 | 2063.2 | 11.024429863 | 18714.8 | 21566 | 16800 | 0 | 0 | IX |
| 52 | 3944 | 23.428775098 | 16834 | 21566 | 16522.8 | 0 | 0 | IX |
| 156 | 6650 | 47.0696489241 | 14128 | 21566 | 10170.4 | 0 | 0 | IX |
| 260 | 11838 | 132.416107383 | 8940 | 21566 | 6599 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362600 | 20878.4 | -123.2 | -0.59 | 21076.8 | 21260.712 | 20846.4 | 0 |
| 1738276200 | 21001.6 | 84.8 | 0.41 | 20948.4 | 21043.8 | 20728.4 | 0 |
| 1738189740 | 20916.8 | 68.8 | 0.33 | 20898.4 | 20988 | 20675.952 | 0 |
| 1738103340 | 20848 | 244 | 1.18 | 20608.8 | 20920 | 20471.2 | 0 |
| 1738017000 | 20604 | -576 | -2.72 | 20440 | 21185.2 | 20092.8 | 0 |
| 1737757740 | 21180 | -100.8 | -0.47 | 21320.8 | 21351.6 | 21126 | 0 |
| 1737671340 | 21280.8 | 43.6 | 0.21 | 21161.6 | 21314.4 | 21126 | 0 |
| 1737584940 | 21237.2 | 177.6 | 0.84 | 21182.8 | 21352.8 | 20992 | 0 |
| 1737498540 | 21059.6 | 203.6 | 0.98 | 20979.2 | 21059.6 | 20802.4 | 0 |
| 1737153000 | 20856.004 | 373.53 | 1.82 | 20914 | 20944.8 | 20546 | 0 |
| 1737066540 | 20482.476 | -177.52 | -0.86 | 20759.2 | 20812.4 | 20452.8 | 0 |
| 1736980140 | 20660 | 410.2 | 2.03 | 20521.2 | 20714 | 20200 | 0 |
| 1736893800 | 20249.8 | -19.8 | -0.10 | 20349.6 | 20414.4 | 20063.6 | 0 |
| 1736807400 | 20269.6 | -2.8 | -0.01 | 20048 | 20287.6 | 19984.4 | 0 |
| 1736548200 | 20272.4 | -301.6 | -1.47 | 20459.2 | 20630.8 | 20156.8 | 0 |
| 1736375340 | 20574 | -48.76 | -0.24 | 20603.2 | 20695.2 | 20422.8 | 0 |
| 1736288940 | 20622.76 | -379.24 | -1.81 | 21023.6 | 21039.6 | 20531.2 | 0 |
| 1736202600 | 21002 | 267.2 | 1.29 | 20960.8 | 21116.8 | 20727.68 | 0 |
| 1735943400 | 20734.8 | 320.8 | 1.57 | 20534 | 20785.816 | 20454.4 | 0 |
| 1735856940 | 20414 | -48 | -0.23 | 20572 | 20708.8 | 20228.4 | 0 |
| 1735684200 | 20462.004 | -134.8 | -0.65 | 20676 | 20738.4 | 20410.4 | 0 |
| 1735597740 | 20596.8 | -312 | -1.49 | 20620.4 | 20902.4 | 20473.2 | 0 |
| 1735338600 | 20908.8 | -258.4 | -1.22 | 21040.4 | 21184 | 20714.4 | 0 |
| 1735252140 | 21167.2 | -31.2 | -0.15 | 21132.8 | 21260.8 | 21052.4 | 0 |
| 1735077840 | 21198.4 | 292.4 | 1.40 | 20993.2 | 21214 | 20906 | 0 |
| 1734993000 | 20906 | 160.8 | 0.78 | 20782 | 20930 | 20645.2 | 0 |
| 1734733740 | 20745.2 | 153.2 | 0.74 | 20417.6 | 20992.8 | 20216.4 | 0 |
| 1734647340 | 20592 | -91.2 | -0.44 | 20847.6 | 20870.396 | 20534.8 | 0 |
| 1734561000 | 20683.2 | -742.4 | -3.47 | 21406 | 21506.4 | 20483.2 | 0 |
| 1734474600 | 21425.6 | -96.8 | -0.45 | 21454.4 | 21542.92 | 21365.2 | 0 |
| 1734388140 | 21522.4 | 336.4 | 1.59 | 21323.2 | 21566 | 21205.32 | 0 |
| 1734128940 | 21186 | 78.4 | 0.37 | 21218.4 | 21326.644 | 21092.004 | 0 |
| 1734042540 | 21107.6 | -57.6 | -0.27 | 21107.2 | 21174 | 21022.8 | 0 |
| 1733956140 | 21165.2 | 325.2 | 1.56 | 21000 | 21224.4 | 20824 | 0 |
| 1733869740 | 20840 | -50.8 | -0.24 | 20944.8 | 21015.2 | 20766.4 | 0 |
| 1733783400 | 20890.8 | -143.2 | -0.68 | 21022 | 21105.2 | 20848.8 | 0 |
| 1733524140 | 21034 | 186.91 | 0.90 | 20899.2 | 21068.8 | 20851.2 | 0 |
| 1733437740 | 20847.092 | -64.91 | -0.31 | 20932.4 | 20961.596 | 20838.4 | 0 |
| 1733351340 | 20912 | 198.4 | 0.96 | 20812.8 | 20940.8 | 20674.8 | 0 |
| 1733265000 | 20713.6 | 107.6 | 0.52 | 20558 | 20723.2 | 20534.8 | 0 |
| 1733178600 | 20606 | 216.4 | 1.06 | 20440.4 | 20650.4 | 20345.2 | 0 |
| 1732917840 | 20389.6 | 179.2 | 0.89 | 20237.2 | 20413.6 | 20212 | 0 |
| 1732746600 | 20210.4 | -150.8 | -0.74 | 20326.8 | 20372.4 | 20077.2 | 0 |
| 1732660140 | 20361.2 | 80.8 | 0.40 | 20323.2 | 20405.6 | 20228.8 | 0 |
| 1732573740 | 20280.4 | 32.8 | 0.16 | 20396 | 20458.1 | 20170.5 | 0 |
| 1732314540 | 20247.6 | 72.72 | 0.36 | 20176.8 | 20261.2 | 20084 | 0 |
| 1732228140 | 20174.88 | 56.88 | 0.28 | 20249.6 | 20278.4 | 19902.4 | 0 |
| 1732141740 | 20118 | -12 | -0.06 | 20126.4 | 20210 | 19862.2 | 0 |
| 1732055340 | 20130 | 132 | 0.66 | 19896.8 | 20158.8 | 19764.4 | 0 |
| 1731969000 | 19998 | 127.6 | 0.64 | 19925.2 | 20085.6 | 19853.776 | 0 |
| 1731709740 | 19870.4 | -438.8 | -2.16 | 20117.6 | 20277.6 | 19779.6 | 0 |
| 1731623340 | 20309.2 | -182.8 | -0.89 | 20476.4 | 20524 | 20292.4 | 0 |
| 1731536940 | 20492 | -24.8 | -0.12 | 20496 | 20599.2 | 20398 | 0 |
| 1731450600 | 20516.8 | -33.6 | -0.16 | 20550.8 | 20586.4 | 20393.2 | 0 |
| 1731364140 | 20550.4 | -6.8 | -0.03 | 20614.8 | 20667.2 | 20436.8 | 0 |
| 1731105000 | 20557.2 | 17.2 | 0.08 | 20521.4 | 20596.7 | 20460.4 | 0 |
| 1731018540 | 20540 | 295.2 | 1.46 | 20336 | 20573.2 | 20208.04 | 0 |
| 1730932200 | 20244.8 | 544.8 | 2.77 | 20022.4 | 20261.6 | 19688.4 | 0 |
| 1730845740 | 19700.004 | 250 | 1.29 | 19504.4 | 19729.2 | 19425.84 | 0 |
| 1730759400 | 19450 | -66 | -0.34 | 19472.8 | 19594.4 | 19370.18 | 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
