Premium
Innovator Defined Wealth Shield (BALT)
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 | 0.125 | 0.394073139975 | 31.72 | 31.86 | 31.69 | 307082 | 31.77048325 | SP |
| 4 | 0.145 | 0.457413249211 | 31.7 | 31.86 | 31.57 | 391182 | 31.69804809 | SP |
| 12 | 0.655 | 2.10003206156 | 31.19 | 31.86 | 31.19 | 373861 | 31.52173276 | SP |
| 26 | 1.625 | 5.37723362012 | 30.22 | 31.86 | 30.1301 | 279977 | 31.19034524 | SP |
| 52 | 2.905 | 10.0380096752 | 28.94 | 31.86 | 28.9032 | 226572 | 30.54355081 | SP |
| 156 | 6.085 | 23.6218944099 | 25.76 | 31.86 | 25.27 | 155608 | 28.86414078 | SP |
| 260 | 6.135 | 23.8623103851 | 25.71 | 31.86 | 25.27 | 134332 | 28.73675515 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 31.845 | 0.02 | 0.08 | 31.88 | 31.88 | 31.81 | 256286 |
| 1739489400 | 31.82 | 0.05 | 0.17 | 31.8 | 31.86 | 31.7667 | 405865 |
| 1739403000 | 31.765 | 0.02 | 0.05 | 31.69 | 31.775 | 31.69 | 283772 |
| 1739316600 | 31.75 | -0.01 | -0.03 | 31.7 | 31.79 | 31.7 | 328058 |
| 1739230200 | 31.76 | 0.03 | 0.08 | 31.76 | 31.77 | 31.72 | 261951 |
| 1738971000 | 31.735 | 0.02 | 0.08 | 31.72 | 31.77 | 31.72 | 255764 |
| 1738884600 | 31.71 | -0.01 | -0.03 | 31.69 | 31.77 | 31.69 | 268890 |
| 1738798200 | 31.72 | 0.02 | 0.06 | 31.72 | 31.72 | 31.67 | 245353 |
| 1738711800 | 31.7 | 0.07 | 0.22 | 31.68 | 31.7063 | 31.61 | 287753 |
| 1738625400 | 31.63 | -0.08 | -0.24 | 31.57 | 31.68 | 31.57 | 744334 |
| 1738366200 | 31.705 | -0.03 | -0.09 | 31.79 | 31.79 | 31.6849 | 1109798 |
| 1738279800 | 31.735 | 0.04 | 0.14 | 31.72 | 31.7499 | 31.66 | 310805 |
| 1738193400 | 31.69 | -0.02 | -0.06 | 31.75 | 31.75 | 31.65 | 204695 |
| 1738107000 | 31.71 | 0.05 | 0.16 | 31.75 | 31.75 | 31.627357 | 339557 |
| 1738020600 | 31.66 | -0.06 | -0.19 | 31.65 | 31.665 | 31.5905 | 493460 |
| 1737761400 | 31.72 | 0.04 | 0.13 | 31.74 | 31.74 | 31.7 | 225660 |
| 1737675000 | 31.68 | 0 | 0.00 | 31.68 | 31.68 | 31.68 | 0 |
| 1737588600 | 31.68 | 0.05 | 0.16 | 31.64 | 31.71 | 31.64 | 270223 |
| 1737502200 | 31.63 | 0.01 | 0.03 | 31.612 | 31.6699 | 31.605 | 582349 |
| 1737156600 | 31.62 | 0.05 | 0.16 | 31.7 | 31.7 | 31.585 | 422986 |
| 1737070200 | 31.57 | 0.02 | 0.06 | 31.52 | 31.59 | 31.52 | 256083 |
| 1736983800 | 31.55 | 0.12 | 0.37 | 31.54 | 31.575 | 31.5062 | 383721 |
| 1736897400 | 31.435 | 0.01 | 0.03 | 31.47 | 31.4746 | 31.38 | 256469 |
| 1736811000 | 31.425 | 0.01 | 0.03 | 31.38 | 31.4299 | 31.3218 | 426650 |
| 1736551800 | 31.415 | -0.07 | -0.21 | 31.43 | 31.455 | 31.3799 | 254363 |
| 1736379000 | 31.48 | 0.02 | 0.06 | 31.52 | 31.52 | 31.44 | 525230 |
| 1736292600 | 31.46 | -0.09 | -0.29 | 31.56 | 31.56 | 31.45 | 437815 |
| 1736206200 | 31.55 | 0.04 | 0.11 | 31.59 | 31.59 | 31.525 | 554624 |
| 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 |
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
