Premium
ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD)
AMEX
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 | 4.1535 | 11.5342960289 | 36.01 | 40.05 | 34.97 | 1823 | 37.2103552 | SP |
| 4 | 1.6287 | 4.22656923093 | 38.5348 | 40.05 | 30.51 | 5196 | 35.66903739 | SP |
| 12 | -12.5265 | -23.7739609034 | 52.69 | 53.35 | 30.51 | 5467 | 39.33685473 | SP |
| 26 | 0.053 | 0.132134977126 | 40.1105 | 58.5 | 30.51 | 4999 | 45.05899934 | SP |
| 52 | -0.5465 | -1.34242200933 | 40.71 | 58.5 | 30.51 | 2897 | 44.28133091 | SP |
| 156 | 15.0035 | 59.6323529412 | 25.16 | 58.5 | 25.08 | 3025 | 42.07615188 | SP |
| 260 | 15.0035 | 59.6323529412 | 25.16 | 58.5 | 25.08 | 3025 | 42.07615188 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 40.1635 | 0.7 | 1.78 | 40.1 | 40.1635 | 39.79 | 1622 |
| 1745533800 | 39.4626 | 0.95 | 2.45 | 38.5176 | 39.4626 | 38.5176 | 301 |
| 1745447400 | 38.5176 | 1.19 | 3.19 | 37.3256 | 39.77 | 37.3256 | 2583 |
| 1745361000 | 37.3256 | 2.16 | 6.13 | 36.73 | 37.3256 | 36.73 | 2290 |
| 1745274600 | 35.1695 | 0.03 | 0.08 | 36.01 | 36.01 | 34.97 | 2116 |
| 1744929000 | 35.1407 | 0.16 | 0.47 | 35.08 | 35.39 | 35.05 | 2130 |
| 1744842600 | 34.9773 | -0.38 | -1.08 | 35.07 | 35.28 | 34.41 | 7016 |
| 1744756200 | 35.3598 | -0.14 | -0.40 | 35.85 | 36.19 | 35.06 | 6903 |
| 1744669800 | 35.502 | 0.46 | 1.33 | 36.13 | 36.14 | 35.24 | 4147 |
| 1744410600 | 35.0374 | 1.25 | 3.70 | 33.97 | 35.0374 | 33.97 | 1028 |
| 1744324200 | 33.7868 | -1.6 | -4.52 | 35.07 | 35.07 | 33.39 | 2047 |
| 1744237800 | 35.3881 | 3.85 | 12.22 | 31.23 | 35.94 | 31.23 | 6958 |
| 1744151400 | 31.5334 | -0.72 | -2.23 | 33.2 | 33.69 | 31.5334 | 1817 |
| 1744065000 | 32.2539 | -1.65 | -4.86 | 33.9017 | 37.24 | 30.51 | 3622 |
| 1743805800 | 33.9017 | -0.93 | -2.66 | 34.8289 | 34.8289 | 32.95 | 8584 |
| 1743719400 | 34.8289 | -2.91 | -7.71 | 37.7402 | 37.7402 | 33.97 | 1434 |
| 1743633000 | 37.7402 | 0.99 | 2.69 | 36.7526 | 37.7402 | 35.59 | 4543 |
| 1743546600 | 36.7526 | 0.83 | 2.31 | 36.07 | 36.88 | 35.77 | 24402 |
| 1743460200 | 35.9231 | -0.64 | -1.75 | 35.48 | 36.02 | 34.98 | 16530 |
| 1743201000 | 36.5611 | -1.97 | -5.12 | 38.5348 | 38.55 | 36.5611 | 265 |
| 1743114600 | 38.5348 | -0.35 | -0.91 | 38.535 | 38.85 | 38.35 | 758 |
| 1743028200 | 38.8884 | -1.43 | -3.53 | 39.99 | 40.23 | 38.81 | 11349 |
| 1742941800 | 40.3134 | -0.15 | -0.37 | 40.19 | 40.555 | 40.19 | 4456 |
| 1742855400 | 40.465 | 1.99 | 5.16 | 39.78 | 40.58 | 39.78 | 11011 |
| 1742596200 | 38.4778 | 0.09 | 0.23 | 37.78 | 38.4778 | 37.78 | 2383 |
| 1742509800 | 38.3898 | -0.32 | -0.81 | 38.2 | 38.86 | 38.2 | 5419 |
| 1742423400 | 38.7049 | 1.8 | 4.88 | 37.83 | 38.98 | 37.83 | 3447 |
| 1742337000 | 36.905 | -1.01 | -2.66 | 37.37 | 37.6 | 36.6 | 9905 |
| 1742250600 | 37.915 | 0.57 | 1.52 | 37.3471 | 38.18 | 36.57 | 2825 |
| 1741991400 | 37.3471 | 1.84 | 5.17 | 35.5102 | 37.3471 | 35.5102 | 4003 |
| 1741905000 | 35.5102 | -1.48 | -3.99 | 36.91 | 36.91 | 35.46 | 2013 |
| 1741818600 | 36.9862 | 0.09 | 0.23 | 37.36 | 37.36 | 36.33 | 3581 |
| 1741732200 | 36.9006 | 1.38 | 3.89 | 36.44 | 36.9006 | 35.78 | 3804 |
| 1741645800 | 35.5202 | -4.39 | -11.01 | 39.9149 | 39.9149 | 35.44 | 17025 |
| 1741390200 | 39.9149 | -0.37 | -0.91 | 40.16 | 40.87 | 39.11 | 32092 |
| 1741303800 | 40.2834 | -1.15 | -2.78 | 40.89 | 41.8 | 40.19 | 13899 |
| 1741217400 | 41.4352 | 1.58 | 3.97 | 40.59 | 41.4352 | 40.08 | 5052 |
| 1741131000 | 39.8544 | -0.13 | -0.31 | 38.99 | 40.78 | 37.84 | 18462 |
| 1741044600 | 39.9799 | -1.07 | -2.61 | 43.89 | 43.89 | 39.74 | 8020 |
| 1740785400 | 41.0522 | 0.4 | 0.98 | 39.76 | 41.0522 | 39.51 | 3263 |
| 1740699000 | 40.6531 | -0.69 | -1.67 | 42 | 42 | 40.6531 | 2759 |
| 1740612600 | 41.3418 | -0.53 | -1.27 | 41.23 | 42.35 | 40.814 | 3073 |
| 1740526200 | 41.8751 | -2.49 | -5.61 | 42.47 | 42.47 | 40.74 | 3769 |
| 1740439800 | 44.3639 | -0.65 | -1.44 | 45.49 | 45.49 | 43.9372 | 3383 |
| 1740180600 | 45.01 | -3.37 | -6.97 | 48.3809 | 48.3809 | 45.005 | 6328 |
| 1740094200 | 48.3809 | -0 | -0.01 | 49.06 | 49.06 | 47.84 | 5217 |
| 1740007800 | 48.3837 | 0.15 | 0.32 | 49.04 | 49.04 | 48.33 | 518 |
| 1739921400 | 48.2314 | -1.46 | -2.93 | 49.74 | 49.74 | 48.2314 | 348 |
| 1739575800 | 49.6873 | -0.01 | -0.03 | 49.68 | 50.06 | 49.44 | 2142 |
| 1739489400 | 49.7006 | 1.42 | 2.94 | 48.64 | 49.7006 | 48.64 | 1415 |
| 1739403000 | 48.281 | 0.71 | 1.49 | 47.12 | 48.281 | 47.12 | 1214 |
| 1739316600 | 47.5745 | -1.26 | -2.57 | 48.39 | 48.47 | 47.5745 | 3556 |
| 1739230200 | 48.83 | 0.92 | 1.91 | 49.02 | 49.02 | 48.6999 | 4865 |
| 1738971000 | 47.9125 | -0.38 | -0.79 | 49.37 | 49.37 | 47.9125 | 1809 |
| 1738884600 | 48.2941 | -0.56 | -1.14 | 49.39 | 49.55 | 48.235 | 1806 |
| 1738798200 | 48.8524 | -0.08 | -0.16 | 49.29 | 49.29 | 48.8524 | 534 |
| 1738711800 | 48.9307 | -0.58 | -1.17 | 49.09 | 49.81 | 48.9307 | 4846 |
| 1738625400 | 49.5078 | -2 | -3.89 | 46.87 | 49.6747 | 46.87 | 3432 |
| 1738366200 | 51.5117 | -1.13 | -2.14 | 52.69 | 53.35 | 51.5117 | 4567 |
| 1738279800 | 52.64 | 1.26 | 2.45 | 51.9 | 52.9 | 51.9 | 2810 |
| 1738193400 | 51.3816 | 1.01 | 2.01 | 50.53 | 51.55 | 50.37 | 2067 |
| 1738107000 | 50.37 | 0.84 | 1.69 | 49.88 | 50.59 | 49.75 | 3793 |
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
