Premium
Innovator Defined Wealth Shield (BALT)
AMEX
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 | -0.045 | -0.142585551331 | 31.56 | 31.56 | 31.275 | 397499 | 31.44025253 | SP |
| 4 | -0.005 | -0.0158629441624 | 31.52 | 31.56 | 31.2105 | 314831 | 31.41458892 | SP |
| 12 | 0.635 | 2.05634715026 | 30.88 | 31.56 | 30.8599 | 246116 | 31.27060197 | SP |
| 26 | 1.435 | 4.77061170213 | 30.08 | 31.56 | 29.35 | 226086 | 30.83897944 | SP |
| 52 | 3.065 | 10.7732864675 | 28.45 | 31.56 | 28.43 | 208862 | 30.07460186 | SP |
| 156 | 5.585 | 21.5387581951 | 25.93 | 31.56 | 25.27 | 142761 | 28.52020444 | SP |
| 260 | 5.805 | 22.5787631272 | 25.71 | 31.56 | 25.27 | 125638 | 28.44414602 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 31.515 | 0.07 | 0.22 | 31.44 | 31.5295 | 31.44 | 982790 |
| 1735860600 | 31.445 | 0.02 | 0.08 | 31.5 | 31.5 | 31.39 | 675606 |
| 1735687800 | 31.42 | 0 | 0.00 | 31.47 | 31.5 | 31.3399 | 340713 |
| 1735601400 | 31.42 | -0.11 | -0.35 | 31.47 | 31.5 | 31.275 | 433934 |
| 1735342200 | 31.53 | -0.02 | -0.06 | 31.56 | 31.56 | 31.43 | 133178 |
| 1735255800 | 31.55 | 0.05 | 0.17 | 31.48 | 31.555 | 31.48 | 116228 |
| 1735077840 | 31.495 | 0.05 | 0.17 | 31.44 | 31.5 | 31.44 | 38916 |
| 1734996600 | 31.44 | 0.1 | 0.32 | 31.32 | 31.46 | 31.32 | 283651 |
| 1734737400 | 31.34 | 0.07 | 0.22 | 31.22 | 31.45 | 31.2105 | 296084 |
| 1734651000 | 31.27 | 0.02 | 0.06 | 31.32 | 31.34 | 31.2599 | 842665 |
| 1734564600 | 31.25 | -0.24 | -0.75 | 31.48 | 31.5 | 31.25 | 228428 |
| 1734478200 | 31.485 | -0.01 | -0.02 | 31.47 | 31.49 | 31.455 | 147468 |
| 1734391800 | 31.49 | 0.01 | 0.05 | 31.51 | 31.51 | 31.4652 | 174415 |
| 1734132600 | 31.475 | 0.01 | 0.02 | 31.53 | 31.53 | 31.43 | 836617 |
| 1734046200 | 31.47 | -0.01 | -0.02 | 31.42 | 31.47 | 31.42 | 127851 |
| 1733959800 | 31.475 | 0.04 | 0.13 | 31.47 | 31.48 | 31.41 | 116346 |
| 1733873400 | 31.435 | -0.01 | -0.02 | 31.47 | 31.47 | 31.4199 | 100745 |
| 1733787000 | 31.44 | -0.02 | -0.06 | 31.46 | 31.46 | 31.4001 | 521648 |
| 1733527800 | 31.46 | 0.01 | 0.03 | 31.52 | 31.52 | 31.4199 | 240547 |
| 1733441400 | 31.45 | 0.03 | 0.10 | 31.42 | 31.45 | 31.4035 | 246049 |
| 1733355000 | 31.42 | 0.02 | 0.06 | 31.41 | 31.42 | 31.38 | 209812 |
| 1733268600 | 31.4 | 0.01 | 0.03 | 31.32 | 31.41 | 31.32 | 1583626 |
| 1733182200 | 31.39 | 0.01 | 0.03 | 31.39 | 31.3999 | 31.3618 | 170502 |
| 1732917840 | 31.38 | 0.04 | 0.13 | 31.39 | 31.39 | 31.32 | 62496 |
| 1732750200 | 31.34 | 0.02 | 0.06 | 31.36 | 31.36 | 31.3001 | 100336 |
| 1732663800 | 31.32 | 0.01 | 0.03 | 31.27 | 31.34 | 31.27 | 304839 |
| 1732577400 | 31.31 | 0.04 | 0.14 | 31.34 | 31.34 | 31.2701 | 103307 |
| 1732318200 | 31.265 | 0.05 | 0.14 | 31.19 | 31.27 | 31.19 | 633462 |
| 1732231800 | 31.22 | 0.02 | 0.08 | 31.17 | 31.25 | 31.1462 | 85701 |
| 1732145400 | 31.195 | 0.04 | 0.11 | 31.2 | 31.2 | 31.13 | 116282 |
| 1732059000 | 31.16 | 0.01 | 0.03 | 31.07 | 31.18 | 31.07 | 113930 |
| 1731972600 | 31.15 | 0.02 | 0.06 | 31.14 | 31.17 | 31.11 | 135861 |
| 1731713400 | 31.13 | -0.1 | -0.32 | 31.2 | 31.2 | 31.08 | 212003 |
| 1731627000 | 31.23 | -0.01 | -0.03 | 31.26 | 31.26 | 31.2 | 118846 |
| 1731540600 | 31.24 | 0.02 | 0.06 | 31.24 | 31.26 | 31.22 | 121108 |
| 1731454200 | 31.22 | 0 | 0.00 | 31.24 | 31.24 | 31.19 | 96264 |
| 1731367800 | 31.22 | 0.01 | 0.03 | 31.2 | 31.24 | 31.2 | 127928 |
| 1731108600 | 31.21 | 0.02 | 0.06 | 31.21 | 31.235 | 31.18 | 96395 |
| 1731022200 | 31.19 | 0.05 | 0.16 | 31.18 | 31.2 | 31.14 | 472520 |
| 1730935800 | 31.14 | 0.15 | 0.48 | 31.1 | 31.14 | 31.08 | 263299 |
| 1730849400 | 30.99 | 0.09 | 0.29 | 30.91 | 30.99 | 30.8957 | 177556 |
| 1730763000 | 30.9 | -0.01 | -0.03 | 30.96 | 30.96 | 30.875 | 548448 |
| 1730500200 | 30.91 | 0.03 | 0.10 | 30.93 | 30.945 | 30.89 | 174552 |
| 1730413800 | 30.88 | -0.12 | -0.39 | 30.99 | 30.99 | 30.86 | 131052 |
| 1730327400 | 31 | -0.02 | -0.06 | 31.01 | 31.03 | 30.97 | 87877 |
| 1730241000 | 31.02 | 0.02 | 0.05 | 31.03 | 31.03 | 30.975 | 140981 |
| 1730154600 | 31.005 | 0.04 | 0.11 | 31.03 | 31.03 | 30.9901 | 98715 |
| 1729895400 | 30.97 | 0 | 0.02 | 30.97 | 31.0287 | 30.965 | 54284 |
| 1729809000 | 30.965 | 0.02 | 0.06 | 30.98 | 30.98 | 30.9265 | 116157 |
| 1729722600 | 30.945 | -0.06 | -0.18 | 31 | 31 | 30.905 | 131724 |
| 1729636200 | 31 | 0.02 | 0.06 | 30.94 | 31 | 30.94 | 69121 |
| 1729549800 | 30.98 | -0.01 | -0.03 | 31.17 | 31.17 | 30.95 | 75447 |
| 1729290600 | 30.99 | 0.01 | 0.03 | 31 | 31.03 | 30.9565 | 348340 |
| 1729204200 | 30.98 | 0.05 | 0.16 | 31.02 | 31.02 | 30.9499 | 142326 |
| 1729117800 | 30.93 | 0.02 | 0.06 | 30.89 | 30.9399 | 30.89 | 96007 |
| 1729031400 | 30.91 | -0.04 | -0.13 | 30.97 | 30.97 | 30.9 | 246827 |
| 1728945000 | 30.95 | 0.07 | 0.23 | 30.93 | 30.96 | 30.91 | 84573 |
| 1728685800 | 30.88 | 0.02 | 0.05 | 30.88 | 30.91 | 30.86 | 246841 |
| 1728599400 | 30.865 | -0.02 | -0.05 | 30.86 | 30.88 | 30.8076 | 120821 |
| 1728513000 | 30.88 | 0.06 | 0.19 | 30.84 | 30.885 | 30.79 | 177875 |
| 1728426600 | 30.82 | 0.07 | 0.21 | 30.81 | 30.83 | 30.7501 | 138435 |
| 1728340200 | 30.755 | -0.07 | -0.21 | 30.82 | 30.82 | 30.74 | 191798 |
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
