Premium
Bitwise Web3 ETF (BWEB)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9464 | 4.29005951069 | 45.37 | 47.35 | 44.8742 | 570 | 45.51514326 | SP |
| 4 | 2.7264 | 6.1143754205 | 44.59 | 47.35 | 41.0992 | 222 | 44.90290774 | SP |
| 12 | 2.9964 | 6.76083032491 | 44.32 | 48.4722 | 32.43 | 426 | 42.12571209 | SP |
| 26 | -0.1436 | -0.302570585756 | 47.46 | 48.4722 | 32.43 | 539 | 42.87005145 | SP |
| 52 | 17.5264 | 58.8331654918 | 29.79 | 49.79 | 29.3345 | 652 | 43.12050982 | SP |
| 156 | 20.7864 | 78.3505465511 | 26.53 | 49.79 | 20.9572 | 439 | 39.68260362 | SP |
| 260 | 20.7864 | 78.3505465511 | 26.53 | 49.79 | 20.9572 | 439 | 39.68260362 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 47.3164 | 0.27 | 0.58 | 47.3 | 47.3164 | 47.3 | 100 |
| 1727389800 | 47.0455 | 0.91 | 1.96 | 46.93 | 47.0455 | 46.93 | 59 |
| 1727303400 | 46.1392 | -0.49 | -1.05 | 46.63 | 46.63 | 46.1392 | 75 |
| 1727217000 | 46.6293 | 0.86 | 1.87 | 45.89 | 46.6293 | 45.89 | 83 |
| 1727130600 | 45.7738 | 0.44 | 0.98 | 45.565 | 45.91 | 45.565 | 584 |
| 1726871400 | 45.3292 | -0.06 | -0.13 | 45.37 | 45.37 | 44.8742 | 2047 |
| 1726785000 | 45.3878 | 1.05 | 2.37 | 45.68 | 45.68 | 45.3878 | 57 |
| 1726698600 | 44.3362 | -0.16 | -0.36 | 44.525 | 44.86 | 44.3362 | 160 |
| 1726612200 | 44.4947 | 0.11 | 0.26 | 44.78 | 44.78 | 44.4947 | 98 |
| 1726525800 | 44.3812 | 0.22 | 0.49 | 43.68 | 44.3812 | 43.68 | 71 |
| 1726266600 | 44.1639 | 0.43 | 0.99 | 43.85 | 44.1639 | 43.85 | 403 |
| 1726180200 | 43.731 | 0.56 | 1.30 | 43.27 | 43.731 | 43.27 | 8 |
| 1726093800 | 43.1716 | 0.53 | 1.25 | 42.91 | 43.1716 | 42.91 | 67 |
| 1726007400 | 42.6401 | 0.58 | 1.37 | 42.28 | 42.6401 | 42.28 | 367 |
| 1725921000 | 42.0642 | 0.96 | 2.35 | 41.61 | 42.0642 | 41.61 | 39 |
| 1725661800 | 41.0992 | -1.32 | -3.11 | 42.54 | 42.54 | 41.0992 | 17 |
| 1725575400 | 42.4169 | 0.04 | 0.08 | 42.24 | 42.4169 | 42.24 | 29 |
| 1725489000 | 42.3817 | -0.23 | -0.53 | 42.26 | 42.3817 | 42.26 | 18 |
| 1725402600 | 42.6078 | -1.76 | -3.97 | 44.33 | 44.33 | 42.6078 | 23 |
| 1725057000 | 44.367 | 0.08 | 0.18 | 44.59 | 44.59 | 44.367 | 8 |
| 1724970600 | 44.2873 | 0.1 | 0.22 | 44.47 | 44.47 | 44.2873 | 6 |
| 1724884200 | 44.1905 | -0.84 | -1.87 | 44.89 | 44.89 | 44.1905 | 27 |
| 1724797800 | 45.0304 | -0.37 | -0.81 | 45.14 | 45.14 | 45.0304 | 6 |
| 1724711400 | 45.3972 | -0.48 | -1.05 | 45.745 | 45.745 | 45.3972 | 40 |
| 1724452200 | 45.8771 | 1.31 | 2.94 | 44.95 | 45.8771 | 44.95 | 98 |
| 1724365800 | 44.5668 | -0.81 | -1.79 | 45.33 | 45.33 | 44.5668 | 288 |
| 1724279400 | 45.3805 | 0.94 | 2.11 | 44.55 | 45.3805 | 44.55 | 485 |
| 1724193000 | 44.4435 | -0.19 | -0.42 | 44.76 | 44.76 | 44.4435 | 43 |
| 1724106600 | 44.6319 | 0.45 | 1.02 | 44.27 | 44.6319 | 44.2602 | 430 |
| 1723847400 | 44.1817 | 0.54 | 1.23 | 43.605 | 44.1817 | 43.605 | 22 |
| 1723761000 | 43.6457 | 0.84 | 1.97 | 43.42 | 43.9442 | 43.42 | 152 |
| 1723674600 | 42.8037 | 0.01 | 0.01 | 43 | 43 | 42.8037 | 13 |
| 1723588200 | 42.7974 | 0.92 | 2.19 | 42.3 | 43.005 | 42.3 | 200 |
| 1723501800 | 41.8817 | -0.4 | -0.94 | 42.21 | 42.21 | 41.8817 | 79 |
| 1723242600 | 42.2802 | 0.45 | 1.08 | 41.89 | 42.2802 | 41.89 | 998 |
| 1723156200 | 41.83 | 1.77 | 4.42 | 40.95 | 41.83 | 40.95 | 338 |
| 1723069800 | 40.059 | -0.4 | -0.99 | 41.61 | 41.61 | 40.059 | 65 |
| 1722983400 | 40.4609 | 0.97 | 2.46 | 40.03 | 40.4609 | 39.53 | 292 |
| 1722897000 | 39.4898 | -2 | -4.81 | 33.67 | 40.19 | 32.43 | 11950 |
| 1722637800 | 41.4872 | -1.07 | -2.52 | 41.96 | 42.0001 | 41.46 | 628 |
| 1722551400 | 42.5612 | -1.55 | -3.52 | 44.38 | 44.38 | 42.5612 | 45 |
| 1722465000 | 44.115 | 0.84 | 1.95 | 44.33 | 44.33 | 44.115 | 147 |
| 1722378600 | 43.271 | -0.6 | -1.37 | 44.1 | 44.1 | 43.271 | 107 |
| 1722292200 | 43.8717 | -0.34 | -0.77 | 45.03 | 45.1 | 43.8717 | 134 |
| 1722033000 | 44.2105 | 0.68 | 1.56 | 44.42 | 44.42 | 44.2105 | 25 |
| 1721946600 | 43.5327 | -0.61 | -1.39 | 44 | 44 | 43.5327 | 352 |
| 1721860200 | 44.1456 | -1.93 | -4.19 | 45.49 | 45.49 | 44.1456 | 245 |
| 1721773800 | 46.077 | -0.6 | -1.28 | 46.45 | 46.81 | 46.077 | 225 |
| 1721687400 | 46.6736 | 0.56 | 1.21 | 46.76 | 46.76 | 46.6736 | 17 |
| 1721428200 | 46.1163 | 0.64 | 1.42 | 45.58 | 46.1403 | 45.58 | 276 |
| 1721341800 | 45.4722 | -1.61 | -3.42 | 47.64 | 47.64 | 45.4 | 579 |
| 1721255400 | 47.0817 | -1.39 | -2.87 | 47.46 | 48.01 | 47.0817 | 300 |
| 1721169000 | 48.4722 | 1.25 | 2.64 | 47.58 | 48.4722 | 47.58 | 428 |
| 1721082600 | 47.2237 | 1.6 | 3.51 | 46.4 | 47.2237 | 46.37 | 280 |
| 1720823400 | 45.623 | 0.88 | 1.96 | 44.97 | 45.623 | 44.97 | 52 |
| 1720737000 | 44.7447 | -0.22 | -0.49 | 45.44 | 45.44 | 44.7447 | 396 |
| 1720650600 | 44.965 | 0.23 | 0.51 | 44.99 | 44.99 | 44.965 | 40 |
| 1720564200 | 44.7385 | -0.54 | -1.19 | 45.46 | 45.46 | 44.7385 | 19 |
| 1720477800 | 45.2754 | -0.17 | -0.37 | 45.7 | 45.7 | 45.2754 | 115 |
| 1720218600 | 45.4432 | 0.17 | 0.38 | 44.32 | 45.4432 | 44.32 | 974 |
| 1720040640 | 45.2718 | -0.11 | -0.25 | 45.1 | 45.2718 | 45.1 | 219 |
| 1719959400 | 45.3837 | 0.21 | 0.46 | 45 | 45.3837 | 45 | 19 |
| 1719873000 | 45.1779 | 0.58 | 1.31 | 44.91 | 45.1779 | 44.91 | 14 |
| 1719613800 | 44.5958 | 0 | 0.00 | 44.5958 | 44.5958 | 44.5958 | 0 |
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
