Premium
Innovator Defined Wealth Shield (BALT)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.262314194112 | 34.31 | 34.4 | 34.2102 | 420899 | 34.33282383 | SP |
| 4 | 0.2 | 0.584795321637 | 34.2 | 34.4 | 34.175 | 560283 | 34.27168426 | SP |
| 12 | 0.49 | 1.44500147449 | 33.91 | 34.4 | 33.85 | 437169 | 34.13765343 | SP |
| 26 | 0.78 | 2.32004759072 | 33.62 | 34.4 | 33.36 | 446218 | 33.85572692 | SP |
| 52 | 2.22 | 6.89869484152 | 32.18 | 34.4 | 32.125 | 462711 | 33.38893516 | SP |
| 156 | 6.54 | 23.4745154343 | 27.86 | 34.4 | 27.65 | 314341 | 31.84929921 | SP |
| 260 | 8.73 | 34.0085703155 | 25.67 | 34.4 | 25.27 | 220105 | 31.07484565 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 34.4 | 0.06 | 0.17 | 34.46 | 34.46 | 34.365 | 527746 |
| 1783636200 | 34.34 | 0.04 | 0.12 | 34.31 | 34.38 | 34.3 | 391170 |
| 1783549800 | 34.3 | -0.03 | -0.09 | 34.32 | 34.32 | 34.2102 | 343585 |
| 1783463400 | 34.33 | -0.02 | -0.06 | 34.34 | 34.34 | 34.28 | 391338 |
| 1783377000 | 34.35 | 0.07 | 0.19 | 34.31 | 34.35 | 34.29 | 557502 |
| 1783031400 | 34.285 | 0.01 | 0.03 | 34.34 | 34.34 | 34.24 | 739398 |
| 1782945000 | 34.275 | 0 | 0.00 | 34.27 | 34.31 | 34.21 | 1910448 |
| 1782858600 | 34.275 | 0 | 0.01 | 34.36 | 34.36 | 34.26 | 1451327 |
| 1782772200 | 34.27 | 0.01 | 0.01 | 34.29 | 34.29 | 34.2502 | 788185 |
| 1782513000 | 34.265 | 0.02 | 0.06 | 34.26 | 34.27 | 34.2289 | 289981 |
| 1782426600 | 34.245 | 0 | 0.00 | 34.25 | 34.25 | 34.22 | 421341 |
| 1782340200 | 34.245 | -0.01 | -0.01 | 34.26 | 34.26 | 34.218 | 396412 |
| 1782253800 | 34.25 | 0 | 0.00 | 34.2 | 34.25 | 34.2 | 457514 |
| 1782167400 | 34.25 | 0 | 0.00 | 34.19 | 34.25 | 34.19 | 459222 |
| 1781821800 | 34.25 | 0.05 | 0.15 | 34.22 | 34.25 | 34.2 | 375293 |
| 1781735400 | 34.2 | -0.03 | -0.07 | 34.23 | 34.23 | 34.1805 | 386886 |
| 1781649000 | 34.225 | 0.01 | 0.01 | 34.23 | 34.23 | 34.2101 | 232057 |
| 1781562600 | 34.22 | 0.03 | 0.09 | 34.25 | 34.25 | 34.19 | 268306 |
| 1781303400 | 34.19 | 0.01 | 0.03 | 34.2 | 34.21 | 34.175 | 225120 |
| 1781217000 | 34.18 | 0.01 | 0.03 | 34.16 | 34.19 | 34.1301 | 337090 |
| 1781130600 | 34.17 | -0.01 | -0.03 | 34.2 | 34.2 | 34.11 | 565578 |
| 1781044200 | 34.18 | 0 | 0.00 | 34.22 | 34.22 | 34.1349 | 544735 |
| 1780957800 | 34.18 | 0.01 | 0.03 | 34.19 | 34.19 | 34.16 | 211537 |
| 1780698600 | 34.17 | -0.02 | -0.06 | 34.14 | 34.195 | 34.14 | 458189 |
| 1780612200 | 34.19 | 0.04 | 0.12 | 34.18 | 34.19 | 34.16 | 734582 |
| 1780525800 | 34.15 | -0.02 | -0.06 | 34.17 | 34.18 | 34.14 | 460093 |
| 1780439400 | 34.17 | 0.01 | 0.01 | 34.18 | 34.2 | 34.14 | 260919 |
| 1780353000 | 34.165 | 0.02 | 0.04 | 34.16 | 34.2 | 34.13 | 327276 |
| 1780093800 | 34.15 | 0.01 | 0.03 | 34.17 | 34.17 | 34.13 | 372538 |
| 1780007400 | 34.14 | 0.01 | 0.01 | 34.11 | 34.17 | 34.11 | 267645 |
| 1779921000 | 34.135 | 0 | 0.01 | 34.1 | 34.15 | 34.1 | 299810 |
| 1779834600 | 34.13 | 0.04 | 0.12 | 34.09 | 34.14 | 34.09 | 195773 |
| 1779489000 | 34.09 | -0.03 | -0.09 | 34.1 | 34.22 | 34.0701 | 530639 |
| 1779402600 | 34.12 | 0.03 | 0.09 | 34.12 | 34.12 | 34.07 | 231682 |
| 1779316200 | 34.09 | 0.01 | 0.03 | 34.11 | 34.11 | 34.05 | 245757 |
| 1779229800 | 34.08 | 0 | 0.00 | 34.07 | 34.09 | 34.06 | 553533 |
| 1779143400 | 34.08 | 0.02 | 0.06 | 34.08 | 34.09 | 34.06 | 210572 |
| 1778884200 | 34.06 | -0.01 | -0.03 | 34.16 | 34.16 | 34.045 | 201701 |
| 1778797800 | 34.07 | 0.06 | 0.18 | 34.07 | 34.07 | 34.045 | 302666 |
| 1778711400 | 34.01 | -0.05 | -0.15 | 34.07 | 34.07 | 34.01 | 202842 |
| 1778625000 | 34.06 | 0.02 | 0.06 | 34.05 | 34.0836 | 34.01 | 596707 |
| 1778538600 | 34.04 | 0.04 | 0.12 | 33.97 | 34.06 | 33.97 | 368427 |
| 1778279400 | 34 | -0.01 | -0.03 | 33.99 | 34.05 | 33.99 | 289741 |
| 1778193000 | 34.01 | -0.01 | -0.03 | 34.03 | 34.03 | 34 | 246091 |
| 1778106600 | 34.02 | 0.01 | 0.03 | 34.07 | 34.07 | 33.98 | 314668 |
| 1778020200 | 34.01 | 0.04 | 0.12 | 34.02 | 34.02 | 33.98 | 394762 |
| 1777933800 | 33.97 | -0.02 | -0.04 | 34.01 | 34.01 | 33.925 | 711797 |
| 1777674600 | 33.985 | 0.01 | 0.01 | 34 | 34 | 33.97 | 336701 |
| 1777588200 | 33.98 | 0.04 | 0.13 | 33.98 | 33.98 | 33.935 | 331779 |
| 1777501800 | 33.935 | -0 | -0.01 | 33.95 | 33.95 | 33.895 | 268051 |
| 1777415400 | 33.937 | -0.01 | -0.04 | 33.95 | 33.95 | 33.8902 | 153425 |
| 1777329000 | 33.95 | 0.03 | 0.09 | 33.96 | 33.96 | 33.8791 | 525993 |
| 1777069800 | 33.92 | 0.01 | 0.03 | 33.93 | 33.93 | 33.8701 | 254263 |
| 1776983400 | 33.91 | 0.03 | 0.09 | 33.93 | 33.93 | 33.85 | 491015 |
| 1776897000 | 33.88 | 0.02 | 0.04 | 33.88 | 33.91 | 33.87 | 382188 |
| 1776810600 | 33.865 | -0.03 | -0.07 | 33.92 | 33.92 | 33.855 | 1149699 |
| 1776724200 | 33.89 | -0.01 | -0.03 | 33.87 | 33.89 | 33.87 | 190634 |
| 1776465000 | 33.9 | 0.03 | 0.09 | 33.91 | 33.91 | 33.86 | 312462 |
| 1776378600 | 33.87 | 0.02 | 0.06 | 33.87 | 33.87 | 33.76 | 325672 |
| 1776292200 | 33.85 | 0.02 | 0.06 | 33.87 | 33.87 | 33.82 | 243839 |
| 1776205800 | 33.83 | 0.03 | 0.09 | 33.78 | 33.835 | 33.78 | 244028 |
| 1776119400 | 33.8 | 0.07 | 0.22 | 33.765 | 33.8 | 33.7 | 292353 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
