Premium
ARK 21Shares Active Bitcoin Ethereum Strategy ETF (ARKY)
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 | 0.7127 | 1.86937704918 | 38.125 | 40.01 | 37.48 | 4590 | 38.5286019 | SP |
| 4 | -0.4423 | -1.12601832994 | 39.28 | 40.77 | 34.55 | 2345 | 38.36816438 | SP |
| 12 | 5.4877 | 16.4548725637 | 33.35 | 44.02 | 33.35 | 2317 | 38.79567546 | SP |
| 26 | 11.9777 | 44.5930752048 | 26.86 | 44.02 | 24.9545 | 1930 | 34.17159506 | SP |
| 52 | 10.3877 | 36.5121265378 | 28.45 | 49 | 24.9545 | 2681 | 38.29906645 | SP |
| 156 | 14.3077 | 58.3273542601 | 24.53 | 49 | 24.2552 | 3919 | 34.37073802 | SP |
| 260 | 14.3077 | 58.3273542601 | 24.53 | 49 | 24.2552 | 3919 | 34.37073802 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 38.8377 | -0.94 | -2.37 | 40.01 | 40.01 | 38.8377 | 298 |
| 1738279800 | 39.78 | 0.4 | 1.01 | 39.8 | 39.9167 | 39.78 | 473 |
| 1738193400 | 39.3822 | 1.09 | 2.84 | 38.61 | 39.3822 | 38.48 | 791 |
| 1738107000 | 38.2941 | -0.18 | -0.46 | 38.91 | 38.91 | 38.2941 | 893 |
| 1738020600 | 38.4725 | -1.59 | -3.96 | 38.125 | 38.499 | 37.48 | 20495 |
| 1737761400 | 40.06 | 0.43 | 1.09 | 40.36 | 40.77 | 40.06 | 1158 |
| 1737675000 | 39.63 | 0 | 0.00 | 39.63 | 39.63 | 39.63 | 0 |
| 1737588600 | 39.63 | -0.75 | -1.85 | 39.9 | 39.9 | 39.63 | 283 |
| 1737502200 | 40.3773 | -0.17 | -0.43 | 40.16 | 40.74 | 39.27 | 1648 |
| 1737156600 | 40.5498 | 1.89 | 4.89 | 39.75 | 40.58 | 39.67 | 1587 |
| 1737070200 | 38.66 | -0.05 | -0.12 | 38.39 | 38.7 | 37.56 | 1550 |
| 1736983800 | 38.7067 | 1.54 | 4.13 | 38.1 | 38.7067 | 38.1 | 1143 |
| 1736897400 | 37.1713 | 1.18 | 3.28 | 37.24 | 37.31 | 37.01 | 743 |
| 1736811000 | 35.99 | -0.92 | -2.50 | 35.08 | 35.99 | 34.55 | 1645 |
| 1736551800 | 36.9132 | 0.11 | 0.30 | 36.3 | 36.9505 | 36.3 | 1677 |
| 1736379000 | 36.8034 | -0.95 | -2.52 | 37.47 | 37.62 | 36.51 | 4275 |
| 1736292600 | 37.755 | -2.58 | -6.40 | 39.825 | 40.06 | 37.755 | 800 |
| 1736206200 | 40.335 | 1.26 | 3.21 | 39.28 | 40.335 | 39.28 | 412 |
| 1735947000 | 39.08 | 0.7 | 1.82 | 38.38 | 39.08 | 38.38 | 647 |
| 1735860600 | 38.38 | 1.5 | 4.07 | 38.11 | 38.38 | 37.55 | 406 |
| 1735687800 | 36.88 | -0.69 | -1.82 | 37.92 | 37.9899 | 36.74 | 6545 |
| 1735601400 | 37.565 | -0.36 | -0.96 | 37.13 | 37.565 | 36.48 | 3525 |
| 1735342200 | 37.9273 | -0.42 | -1.08 | 38.66 | 38.66 | 37.43 | 685 |
| 1735255800 | 38.3423 | -1.52 | -3.82 | 39.04 | 39.04 | 38.3423 | 1067 |
| 1735077840 | 39.8661 | 2.16 | 5.72 | 39.47 | 39.8661 | 39.2 | 1367 |
| 1734996600 | 37.71 | -1.46 | -3.72 | 37.62 | 37.74 | 37.42 | 1304 |
| 1734737400 | 39.167 | -0.13 | -0.34 | 38.41 | 39.25 | 37.1001 | 1601 |
| 1734651000 | 39.3 | -1.78 | -4.32 | 41.56 | 41.56 | 39.3 | 1472 |
| 1734564600 | 41.0758 | -2.41 | -5.54 | 43.17 | 43.17 | 41.0758 | 7970 |
| 1734478200 | 43.4865 | 0.01 | 0.03 | 43.95 | 44.02 | 43.1701 | 1349 |
| 1734391800 | 43.4753 | 1.69 | 4.05 | 42.6 | 43.7035 | 42.6 | 2337 |
| 1734132600 | 41.7826 | 0.72 | 1.75 | 41.91 | 41.91 | 41.1795 | 1616 |
| 1734046200 | 41.065 | -0.44 | -1.05 | 41.84 | 41.84 | 41 | 3182 |
| 1733959800 | 41.5003 | 2.03 | 5.15 | 39.75 | 41.5003 | 39.75 | 1272 |
| 1733873400 | 39.468 | -0.15 | -0.39 | 40.105 | 40.2299 | 38.87 | 1942 |
| 1733787000 | 39.6216 | -2.46 | -5.84 | 40.91 | 40.91 | 39.6216 | 1091 |
| 1733527800 | 42.0772 | 1.31 | 3.20 | 41.11 | 42.2907 | 41.0168 | 1217 |
| 1733441400 | 40.7717 | -0.15 | -0.37 | 42.21 | 42.6271 | 40.7717 | 881 |
| 1733355000 | 40.9212 | 1.7 | 4.35 | 39.515 | 40.9212 | 39.515 | 1444 |
| 1733268600 | 39.2164 | -0.14 | -0.36 | 38.74 | 39.333 | 38.74 | 1320 |
| 1733182200 | 39.36 | -0.6 | -1.50 | 40.12 | 40.12 | 39 | 2292 |
| 1732917840 | 39.9576 | 0.21 | 0.52 | 39.9 | 40.385 | 39.9 | 1173 |
| 1732750200 | 39.7498 | 2.51 | 6.74 | 38.76 | 39.935 | 38.76 | 4517 |
| 1732663800 | 37.24 | -1.46 | -3.77 | 37.13 | 38.44 | 37.1 | 1796 |
| 1732577400 | 38.7 | -1.28 | -3.20 | 40.01 | 40.01 | 38.7 | 1163 |
| 1732318200 | 39.9791 | 0.2 | 0.50 | 39.89 | 40.12 | 39.55 | 1537 |
| 1732231800 | 39.7801 | 1.89 | 4.99 | 40.31 | 40.31 | 38.94 | 7783 |
| 1732145400 | 37.89 | 0.51 | 1.37 | 37.42 | 38.11 | 37.42 | 3138 |
| 1732059000 | 37.3783 | 0.22 | 0.60 | 37.06 | 37.9876 | 37.06 | 2024 |
| 1731972600 | 37.1545 | 0.15 | 0.41 | 36.68 | 37.4 | 36.51 | 1773 |
| 1731713400 | 37.0011 | 1.25 | 3.49 | 36.35 | 37.0011 | 35.69 | 2195 |
| 1731627000 | 35.7518 | -0.8 | -2.18 | 36.86 | 36.86 | 35.7518 | 3786 |
| 1731540600 | 36.55 | -0.38 | -1.03 | 36.88 | 38 | 36.55 | 4215 |
| 1731454200 | 36.9289 | 0.82 | 2.27 | 35.71 | 36.9289 | 35.65 | 940 |
| 1731367800 | 36.11 | 4.3 | 13.51 | 33.35 | 36.11 | 33.35 | 2654 |
| 1731108600 | 31.8111 | 0.09 | 0.29 | 32.119999 | 32.119999 | 31.56 | 819 |
| 1731022200 | 31.718 | 0.5 | 1.60 | 30.95 | 31.718 | 30.89 | 957 |
| 1730935800 | 31.2182 | 2.92 | 10.30 | 30.83 | 31.2182 | 30.62 | 3924 |
| 1730849400 | 28.302 | 0.7 | 2.53 | 27.83 | 28.5 | 27.83 | 3540 |
| 1730763000 | 27.6036 | -0.74 | -2.62 | 28.06 | 28.06 | 27.6036 | 1483 |
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
