Premium
NASDAQ Inc (N1DA34)
BOV
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 | -3.96 | -1.65995975855 | 238.56 | 242.12 | 228.39 | 323 | 238.16865635 | DR |
| 4 | -6.6 | -2.73631840796 | 241.2 | 247.25 | 227.5 | 386 | 239.16881819 | DR |
| 12 | -2.86 | -1.20441337488 | 237.46 | 255.93 | 226.61 | 603 | 241.06224599 | DR |
| 26 | 47.6 | 25.4545454545 | 187 | 255.93 | 187 | 400 | 230.22972944 | DR |
| 52 | 95.91 | 69.1542288557 | 138.69 | 255.93 | 128.08 | 548 | 183.61144372 | DR |
| 156 | -218.01 | -48.1672963478 | 452.61 | 504 | 116.95 | 464 | 199.92333457 | DR |
| 260 | -7.5 | -3.09789343247 | 242.1 | 605.4 | 116.95 | 383 | 258.13109406 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 234.6 | 1.92 | 0.83 | 232.68 | 237.12 | 232.68 | 28 |
| 1739482140 | 232.68 | 2.27 | 0.99 | 232.72 | 232.72 | 229.77 | 128 |
| 1739395740 | 230.41 | 1.13 | 0.49 | 230.16 | 231.44 | 228.39 | 96 |
| 1739309400 | 229.28 | -6.35 | -2.69 | 234.48 | 235.2 | 229.28 | 90 |
| 1739222940 | 235.63 | -4.89 | -2.03 | 235.7 | 241.44 | 233.79 | 166 |
| 1738963800 | 240.52 | -2.24 | -0.92 | 238.56 | 242.12 | 238.56 | 1135 |
| 1738877340 | 242.76 | 3.9 | 1.63 | 238.86 | 242.76 | 238.86 | 168 |
| 1738790940 | 238.86 | 3.2 | 1.36 | 236.08 | 238.86 | 236.08 | 2023 |
| 1738704600 | 235.66 | -2.15 | -0.90 | 240.19 | 240.19 | 234.81 | 107 |
| 1738618200 | 237.81 | -1.73 | -0.72 | 236.67 | 241 | 236.67 | 150 |
| 1738358940 | 239.54 | -1.63 | -0.68 | 241.33 | 241.7 | 239.54 | 87 |
| 1738272540 | 241.17 | 0.98 | 0.41 | 241.84 | 243.67 | 239.01 | 20 |
| 1738186200 | 240.19 | 0.75 | 0.31 | 240 | 240.19 | 227.5 | 167 |
| 1738099740 | 239.44 | -0.41 | -0.17 | 239.85 | 241.44 | 239.3 | 1267 |
| 1738013340 | 239.85 | -0.44 | -0.18 | 247.25 | 247.25 | 237.85 | 203 |
| 1737754200 | 240.29 | 1.94 | 0.81 | 238.3 | 242.02 | 238.3 | 174 |
| 1737667740 | 238.35 | -1.28 | -0.53 | 242.03 | 242.03 | 238.04 | 36 |
| 1737581400 | 239.63 | 0.63 | 0.26 | 239 | 239.63 | 237.27 | 434 |
| 1737495000 | 239 | -2.19 | -0.91 | 241.21 | 241.44 | 236.94 | 599 |
| 1737408600 | 241.19 | 0.59 | 0.25 | 240.6 | 241.19 | 234.47 | 461 |
| 1737149400 | 240.6 | 5.26 | 2.24 | 241.2 | 241.2 | 237.83 | 206 |
| 1737062940 | 235.34 | 2.8 | 1.20 | 230 | 235.55 | 230 | 313 |
| 1736976540 | 232.54 | 2.8 | 1.22 | 229.74 | 235.29 | 229.74 | 66 |
| 1736890140 | 229.74 | -1.5 | -0.65 | 226.61 | 232.76 | 226.61 | 44 |
| 1736803740 | 231.24 | -1.56 | -0.67 | 235.13 | 235.13 | 228.68 | 188 |
| 1736544540 | 232.8 | 2.8 | 1.22 | 230 | 237.85 | 230 | 258 |
| 1736458140 | 230 | -8.18 | -3.43 | 240.18 | 240.18 | 230 | 162 |
| 1736371740 | 238.18 | 5.18 | 2.22 | 236.31 | 238.97 | 236.21 | 147 |
| 1736285400 | 233 | -2.61 | -1.11 | 235.5 | 235.75 | 232.99 | 477 |
| 1736198940 | 235.61 | -8.44 | -3.46 | 244.04 | 244.04 | 235.61 | 1638 |
| 1735939740 | 244.05 | 6.01 | 2.52 | 240.24 | 244.05 | 238.65 | 1956 |
| 1735853400 | 238.04 | -2.2 | -0.92 | 235.43 | 243.23 | 235.43 | 611 |
| 1735594200 | 240.24 | -2.64 | -1.09 | 242 | 242 | 238.83 | 154 |
| 1735334940 | 242.88 | -2.62 | -1.07 | 244.5 | 244.8 | 242.88 | 312 |
| 1735248540 | 245.5 | 3.82 | 1.58 | 244.1 | 245.5 | 242.43 | 245 |
| 1734989340 | 241.68 | 5.18 | 2.19 | 250 | 250 | 237.36 | 328 |
| 1734730200 | 236.5 | -1.9 | -0.80 | 235.68 | 237.9 | 234 | 3589 |
| 1734643800 | 238.4 | -7.41 | -3.01 | 245.81 | 245.81 | 238.32 | 863 |
| 1734557400 | 245.81 | 4.06 | 1.68 | 244.56 | 248.16 | 244.56 | 637 |
| 1734470940 | 241.75 | -4.73 | -1.92 | 254.16 | 254.16 | 241.75 | 4494 |
| 1734384540 | 246.48 | 4.08 | 1.68 | 241.44 | 246.72 | 241.44 | 519 |
| 1734125340 | 242.4 | -1.2 | -0.49 | 242.64 | 243.84 | 241.44 | 364 |
| 1734039000 | 243.6 | 0.6 | 0.25 | 243 | 245.7 | 241.19 | 96 |
| 1733952540 | 243 | -0.6 | -0.25 | 244.56 | 245.04 | 242.4 | 233 |
| 1733866140 | 243.6 | -0.9 | -0.37 | 239.61 | 245.52 | 239.61 | 77 |
| 1733779740 | 244.5 | -0.83 | -0.34 | 245.33 | 247.77 | 242.07 | 224 |
| 1733520600 | 245.33 | 2.24 | 0.92 | 243.6 | 246.72 | 243.6 | 506 |
| 1733434200 | 243.09 | -2.53 | -1.03 | 248.08 | 248.08 | 243 | 211 |
| 1733347800 | 245.62 | -1.09 | -0.44 | 249.18 | 249.84 | 243.6 | 674 |
| 1733261340 | 246.71 | -0.36 | -0.15 | 247.07 | 247.66 | 245 | 441 |
| 1733174940 | 247.07 | -2.65 | -1.06 | 249.72 | 253.05 | 247.07 | 4087 |
| 1732915740 | 249.72 | -1.05 | -0.42 | 250.77 | 255.93 | 243.25 | 508 |
| 1732829400 | 250.77 | 3 | 1.21 | 247.77 | 250.77 | 239.19 | 241 |
| 1732743000 | 247.77 | 7.29 | 3.03 | 244.08 | 247.77 | 243.57 | 261 |
| 1732656600 | 240.48 | 3.36 | 1.42 | 239.17 | 241 | 236.64 | 549 |
| 1732570140 | 237.12 | 0.95 | 0.40 | 236.17 | 238.32 | 235.65 | 174 |
| 1732310940 | 236.17 | 1.07 | 0.46 | 237.46 | 237.46 | 235.44 | 385 |
| 1732224600 | 235.1 | 3.72 | 1.61 | 231.38 | 235.7 | 231.38 | 660 |
| 1732051800 | 231.38 | 2.45 | 1.07 | 229.08 | 232.53 | 229.07 | 168 |
| 1731965340 | 228.93 | 1.23 | 0.54 | 228.94 | 229.77 | 227.7 | 130 |
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
