Premium
USTECH100 Index (USTECH100)
USI
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 | 315.2 | 1.66339476073 | 18949.2 | 19433.6 | 18860 | 0 | 0 | IX |
| 4 | -2270.8 | -10.5445967532 | 21535.2 | 21600 | 18657.2 | 0 | 0 | IX |
| 12 | -1776 | -8.44090416532 | 21040.4 | 21651.2 | 18657.2 | 0 | 0 | IX |
| 26 | -53.6 | -0.277461434931 | 19318 | 21651.2 | 18657.2 | 0 | 0 | IX |
| 52 | 1309.2 | 7.29148101943 | 17955.2 | 21651.2 | 16522.8 | 0 | 0 | IX |
| 156 | 5256.4 | 37.5242718447 | 14008 | 21651.2 | 10170.4 | 0 | 0 | IX |
| 260 | 12427.6 | 181.775099462 | 6836.8 | 21651.2 | 6599 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 19263.56 | 83.56 | 0.44 | 18963.2 | 19266.4 | 18916.2 | 0 |
| 1742506140 | 19180 | -60.8 | -0.32 | 19075.2 | 19382 | 19026 | 0 |
| 1742419800 | 19240.8 | 259.6 | 1.37 | 19072.4 | 19413.2 | 18959.2 | 0 |
| 1742333340 | 18981.2 | -327.2 | -1.69 | 19176.4 | 19308.8 | 18896.4 | 0 |
| 1742246940 | 19308.4 | 158.53 | 0.83 | 19184.4 | 19433.6 | 19044.8 | 0 |
| 1741987800 | 19149.872 | 397.73 | 2.12 | 18949.2 | 19222.4 | 18860 | 0 |
| 1741901340 | 18752.144 | -307.86 | -1.62 | 19050 | 19102.8 | 18657.2 | 0 |
| 1741815000 | 19060 | 195.6 | 1.04 | 19166.4 | 19264 | 18871.6 | 0 |
| 1741728540 | 18864.4 | -55.6 | -0.29 | 18894 | 19152.2 | 18680.4 | 0 |
| 1741642200 | 18920 | -726 | -3.70 | 19338 | 19671.6 | 18746.4 | 0 |
| 1741386600 | 19646 | 5.53 | 0.03 | 19486.4 | 19731.2 | 19221.2 | 0 |
| 1741300200 | 19640.472 | -398.33 | -1.99 | 19747.6 | 20080.4 | 19448 | 0 |
| 1741213740 | 20038.8 | 86.8 | 0.44 | 19848 | 20145.2 | 19650.4 | 0 |
| 1741127340 | 19952 | 31.6 | 0.16 | 19767.2 | 20149.6 | 19509.4 | 0 |
| 1741040940 | 19920.4 | -404.4 | -1.99 | 20460.8 | 20521.6 | 19743.2 | 0 |
| 1740781740 | 20324.8 | 278.8 | 1.39 | 20005.2 | 20351.2 | 19877.2 | 0 |
| 1740695340 | 20046 | -633.18 | -3.06 | 20725.2 | 20767.6 | 19989.6 | 0 |
| 1740609000 | 20679.184 | 83.58 | 0.41 | 20621.2 | 20786.4 | 20454.8 | 0 |
| 1740522600 | 20595.6 | -204.24 | -0.98 | 20769.6 | 20826.4 | 20377.6 | 0 |
| 1740436140 | 20799.844 | -248.96 | -1.18 | 21115.2 | 21174 | 20781.2 | 0 |
| 1740176940 | 21048.8 | -423.6 | -1.97 | 21535.2 | 21600 | 21020 | 0 |
| 1740090540 | 21472.4 | -81.6 | -0.38 | 21549.2 | 21580.8 | 21298.4 | 0 |
| 1740004140 | 21554 | -5.2 | -0.02 | 21542.8 | 21632.4 | 21458.4 | 0 |
| 1739917740 | 21559.2 | 26.87 | 0.12 | 21589.2 | 21651.2 | 21441.6 | 0 |
| 1739572140 | 21532.332 | 130.33 | 0.61 | 21440.2 | 21553.6 | 21381.2 | 0 |
| 1739485800 | 21402.004 | 221.59 | 1.05 | 21199.2 | 21448.8 | 21088.8 | 0 |
| 1739399340 | 21180.412 | 59.61 | 0.28 | 20892 | 21189.96 | 20852.8 | 0 |
| 1739312940 | 21120.8 | -37.2 | -0.18 | 21038.4 | 21196.8 | 21004 | 0 |
| 1739226600 | 21158 | 257.2 | 1.23 | 21088.8 | 21214.284 | 20901.12 | 0 |
| 1738967340 | 20900.8 | -216.4 | -1.02 | 21205.6 | 21284 | 20887.6 | 0 |
| 1738880940 | 21117.2 | 41.2 | 0.20 | 21094.4 | 21192.4 | 21025.22 | 0 |
| 1738794540 | 21076 | 196 | 0.94 | 20872.8 | 21105.2 | 20755.6 | 0 |
| 1738708140 | 20880 | -0.4 | -0.00 | 20745.2 | 21004.4 | 20577.2 | 0 |
| 1738621800 | 20880.4 | 2 | 0.01 | 20538.8 | 20891.6 | 20300 | 0 |
| 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 |
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
