Premium
First Trust Skybridge Crypto Industry and Digital Economy ETF (CRPT)
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 | 0.35 | 2.0184544406 | 17.34 | 19.84 | 17.23 | 110991 | 18.85916318 | SP |
| 4 | -2.88 | -14.0009722897 | 20.57 | 22.41 | 16.5487 | 104729 | 18.70161858 | SP |
| 12 | 3.27 | 22.6768377254 | 14.42 | 23.0812 | 13.3001 | 96643 | 18.92433982 | SP |
| 26 | 4.46 | 33.7112622827 | 13.23 | 23.0812 | 8.5 | 73124 | 16.440289 | SP |
| 52 | 8.7 | 96.7741935484 | 8.99 | 23.0812 | 6.6 | 75021 | 14.1642754 | SP |
| 156 | 2.47 | 16.2286465177 | 15.22 | 23.0812 | 3.08 | 56138 | 10.48209778 | SP |
| 260 | -1.57 | -8.15160955348 | 19.26 | 27.56 | 3.08 | 57406 | 11.67274382 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 17.65 | -0.16 | -0.90 | 17.57 | 17.9 | 16.96 | 76965 |
| 1736379000 | 17.81 | -0.58 | -3.15 | 18.16 | 18.1899 | 17.3768 | 43804 |
| 1736292600 | 18.39 | -1.38 | -6.98 | 19.48 | 19.71 | 18.21 | 136714 |
| 1736206200 | 19.77 | 1.06 | 5.67 | 19.01 | 19.84 | 18.8265 | 147636 |
| 1735947000 | 18.71 | 1.47 | 8.53 | 17.34 | 18.78 | 17.34 | 102580 |
| 1735860600 | 17.24 | 0.54 | 3.23 | 17.12 | 17.5796 | 17 | 55579 |
| 1735687800 | 16.7 | -0.28 | -1.65 | 17.35 | 17.8799 | 16.5487 | 79858 |
| 1735601400 | 16.98 | -0.76 | -4.28 | 17.24 | 17.3 | 16.6 | 194622 |
| 1735342200 | 17.74 | -0.69 | -3.74 | 18.26 | 18.38 | 17.51 | 96616 |
| 1735255800 | 18.43 | -0.56 | -2.95 | 18.45 | 18.5789 | 18.02 | 59350 |
| 1735077840 | 18.99 | 1.06 | 5.91 | 18.22 | 19.0399 | 18.13 | 95872 |
| 1734996600 | 17.93 | -0.76 | -4.07 | 18.61 | 18.61 | 17.74 | 83941 |
| 1734737400 | 18.69 | 0.45 | 2.47 | 18 | 19.0299 | 17.88 | 132157 |
| 1734651000 | 18.24 | -0.98 | -5.10 | 19.93 | 20.0038 | 17.99 | 100718 |
| 1734564600 | 19.22 | -1.98 | -9.34 | 21.33 | 21.33 | 18.8301 | 167971 |
| 1734478200 | 21.2 | -0.26 | -1.21 | 22.25 | 22.25 | 20.93 | 83101 |
| 1734391800 | 21.46 | 0.92 | 4.48 | 20.93 | 22.41 | 20.93 | 110201 |
| 1734132600 | 20.54 | -0.26 | -1.25 | 20.395 | 20.76 | 20.02 | 56280 |
| 1734046200 | 20.8 | -0.26 | -1.23 | 21.29 | 21.59 | 20.5 | 52017 |
| 1733959800 | 21.06 | 0.9 | 4.46 | 20.6 | 21.25 | 20.3201 | 107822 |
| 1733873400 | 20.16 | -0.65 | -3.12 | 20.88 | 21.181 | 19.79 | 78510 |
| 1733787000 | 20.81 | -1.76 | -7.80 | 22.42 | 22.49 | 20.5385 | 112674 |
| 1733527800 | 22.57 | 1.14 | 5.32 | 21.65 | 23 | 21.65 | 94598 |
| 1733441400 | 21.43 | -0.35 | -1.61 | 22.75 | 23.0812 | 21.1 | 100420 |
| 1733355000 | 21.78 | 1.15 | 5.57 | 20.71 | 21.88 | 20.52 | 65809 |
| 1733268600 | 20.63 | 0.19 | 0.93 | 20.1199 | 20.8 | 19.74 | 46595 |
| 1733182200 | 20.44 | -0.26 | -1.26 | 22.81 | 22.81 | 20.16 | 160185 |
| 1732917840 | 20.7 | 0.13 | 0.63 | 20.62 | 21.59 | 20.62 | 49801 |
| 1732750200 | 20.57 | 1.69 | 8.95 | 19.42 | 20.6798 | 19.42 | 125338 |
| 1732663800 | 18.88 | -1.28 | -6.35 | 19.49 | 20 | 18.73 | 80686 |
| 1732577400 | 20.16 | 0.26 | 1.31 | 20.47 | 20.6 | 19.5 | 102828 |
| 1732318200 | 19.9 | 0.29 | 1.49 | 19.18 | 20.4771 | 18.9041 | 88118 |
| 1732231800 | 19.6082 | -0.27 | -1.37 | 20.58 | 20.7999 | 18.8469 | 140276 |
| 1732145400 | 19.88 | -0.09 | -0.45 | 20.35 | 20.7 | 19.2563 | 59849 |
| 1732059000 | 19.97 | 0.86 | 4.50 | 19.11 | 20 | 18.87 | 81440 |
| 1731972600 | 19.11 | -0.26 | -1.34 | 19.04 | 19.9201 | 18.75 | 100730 |
| 1731713400 | 19.37 | 0.86 | 4.65 | 18.87 | 19.56 | 18.29 | 70894 |
| 1731627000 | 18.51 | -0.73 | -3.79 | 19 | 19.34 | 18.5 | 102788 |
| 1731540600 | 19.24 | -1.73 | -8.25 | 21.01 | 21.595 | 19.1011 | 132205 |
| 1731454200 | 20.97 | -0.19 | -0.90 | 20.51 | 21.21 | 20.05 | 134499 |
| 1731367800 | 21.16 | 2.43 | 12.97 | 21.88 | 22.98 | 20.13 | 385805 |
| 1731108600 | 18.73 | 0.65 | 3.60 | 18.28 | 18.98 | 17.489914 | 85287 |
| 1731022200 | 18.08 | 0.93 | 5.42 | 17.01 | 18.15 | 16.8 | 145998 |
| 1730935800 | 17.15 | 3.1 | 22.06 | 15.8998 | 17.25 | 15.5 | 183410 |
| 1730849400 | 14.05 | 0.74 | 5.56 | 13.68 | 14.2399 | 13.68 | 21717 |
| 1730763000 | 13.31 | -0.44 | -3.20 | 13.65 | 13.6531 | 13.3001 | 36825 |
| 1730500200 | 13.75 | -0.25 | -1.79 | 14.15 | 14.6707 | 13.75 | 50958 |
| 1730413800 | 14 | -1.36 | -8.85 | 15.11 | 15.11 | 13.98 | 48739 |
| 1730327400 | 15.36 | -0.67 | -4.18 | 15.48 | 15.9 | 14.93 | 42842 |
| 1730241000 | 16.03 | 0.13 | 0.82 | 16.14 | 16.4876 | 15.54 | 61118 |
| 1730154600 | 15.9 | 1.36 | 9.35 | 15.3 | 15.99 | 15.25 | 72115 |
| 1729895400 | 14.54 | -0.35 | -2.35 | 15.05 | 15.2212 | 14.54 | 45337 |
| 1729809000 | 14.89 | 0.63 | 4.42 | 14.79 | 15.29 | 14.41 | 106527 |
| 1729722600 | 14.26 | -0.87 | -5.75 | 14.78 | 15.07 | 14.06 | 54124 |
| 1729636200 | 15.13 | 0.08 | 0.53 | 15.06 | 15.2599 | 14.78 | 24094 |
| 1729549800 | 15.05 | 0.05 | 0.33 | 14.81 | 15.29 | 14.27 | 57849 |
| 1729290600 | 15 | 0.95 | 6.76 | 14.42 | 15 | 14.42 | 67653 |
| 1729204200 | 14.05 | -0.34 | -2.36 | 14.54 | 14.5499 | 13.9201 | 58419 |
| 1729117800 | 14.39 | 0.7 | 5.11 | 14.02 | 14.52 | 13.75 | 64254 |
| 1729031400 | 13.69 | -0.02 | -0.15 | 13.87 | 14.3299 | 13.33 | 42779 |
| 1728945000 | 13.71 | 0.36 | 2.70 | 13.68 | 14.19 | 13.56 | 68219 |
| 1728685800 | 13.35 | 1.3 | 10.79 | 12.32 | 13.35 | 12.32 | 83739 |
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
