Premium
iShares Blockchain and Tech ETF (IBLC)
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 | -5.795 | -11.3694329998 | 50.97 | 50.97 | 45.02 | 20587 | 47.77994837 | SP |
| 4 | -7.595 | -14.3926473375 | 52.77 | 55.86 | 45.02 | 20541 | 50.18736072 | SP |
| 12 | 5.855 | 14.8906408952 | 39.32 | 56.94 | 38.7121 | 18330 | 49.37473615 | SP |
| 26 | 3.225 | 7.68772348033 | 41.95 | 56.94 | 33.88 | 24163 | 44.58191034 | SP |
| 52 | 5.795 | 14.7155916709 | 39.38 | 68.77 | 33.88 | 28288 | 47.97337682 | SP |
| 156 | 25.635 | 131.192425793 | 19.54 | 68.77 | 15 | 19960 | 38.3923751 | SP |
| 260 | 20.855 | 85.7524671053 | 24.32 | 68.77 | 9.389 | 15845 | 36.26501893 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 46.96 | -1.17 | -2.43 | 47.2 | 48.045 | 46.395 | 54358 |
| 1782858600 | 48.13 | -0.98 | -2.00 | 48.33 | 48.42 | 47.5716 | 16275 |
| 1782772200 | 49.114 | -0.35 | -0.71 | 50.12 | 50.12 | 47.7 | 10014 |
| 1782513000 | 49.467 | 0.93 | 1.91 | 47.51 | 49.58 | 47.03 | 9233 |
| 1782426600 | 48.5413 | -1.17 | -2.35 | 50.97 | 50.97 | 48.141 | 13053 |
| 1782340200 | 49.7092 | -2.34 | -4.49 | 51.93 | 51.93 | 48.94 | 30196 |
| 1782253800 | 52.0458 | -1.16 | -2.19 | 50.7 | 52.8986 | 50.59 | 30052 |
| 1782167400 | 53.2104 | -0.37 | -0.70 | 54.08 | 55.86 | 53.2 | 11708 |
| 1781821800 | 53.5842 | 1.3 | 2.48 | 53.88 | 53.88 | 52.8 | 5143 |
| 1781735400 | 52.287 | -0.8 | -1.51 | 52.8 | 54.615 | 52.287 | 10680 |
| 1781649000 | 53.0903 | -0.72 | -1.34 | 53.39 | 54.33 | 53.0903 | 4813 |
| 1781562600 | 53.81 | 2.12 | 4.10 | 53.91 | 54.52 | 53.69 | 16270 |
| 1781303400 | 51.69 | 0.9 | 1.77 | 50.96 | 52.9999 | 50.89 | 9091 |
| 1781217000 | 50.7892 | 3.25 | 6.83 | 47.81 | 50.96 | 47.81 | 61901 |
| 1781130600 | 47.54 | -2.14 | -4.31 | 49.17 | 50.25 | 47.54 | 6908 |
| 1781044200 | 49.68 | -1.6 | -3.12 | 51.88 | 51.88 | 47.57 | 28731 |
| 1780957800 | 51.28 | 2.78 | 5.73 | 49.99 | 51.52 | 49.475 | 16603 |
| 1780698600 | 48.499 | -5.09 | -9.50 | 51.63 | 51.63 | 47.4 | 32612 |
| 1780612200 | 53.592 | -0.55 | -1.01 | 52.77 | 54.06 | 52.38 | 22634 |
| 1780525800 | 54.14 | -1.68 | -3.00 | 54.33 | 56.315 | 54.08 | 21311 |
| 1780439400 | 55.815 | -0.11 | -0.19 | 55.81 | 56.94 | 55.445 | 10013 |
| 1780353000 | 55.92 | 0.42 | 0.76 | 54.46 | 56.8 | 53.75 | 17327 |
| 1780093800 | 55.4994 | 0.1 | 0.18 | 55.27 | 55.5 | 53.74 | 12372 |
| 1780007400 | 55.3979 | 0.92 | 1.69 | 53.96 | 55.48 | 53.41 | 7833 |
| 1779921000 | 54.4789 | 1.45 | 2.73 | 53.07 | 54.78 | 52.385 | 10744 |
| 1779834600 | 53.0301 | 0.97 | 1.87 | 53.34 | 53.92 | 52.95 | 8861 |
| 1779489000 | 52.0575 | -0.59 | -1.13 | 52.6 | 52.88 | 51.99 | 8502 |
| 1779402600 | 52.65 | 2.69 | 5.38 | 50.25 | 52.65 | 50.19 | 10982 |
| 1779316200 | 49.96 | 1.51 | 3.11 | 49.22 | 50.47 | 48.79 | 14308 |
| 1779229800 | 48.4529 | -0.73 | -1.48 | 48.19 | 49.12 | 47 | 13528 |
| 1779143400 | 49.18 | -1.42 | -2.81 | 50.23 | 50.23 | 47.69 | 25660 |
| 1778884200 | 50.6035 | -3.28 | -6.08 | 52.18 | 52.18 | 50.6 | 17948 |
| 1778797800 | 53.88 | 1.06 | 2.01 | 52.53 | 54.89 | 52.01 | 9325 |
| 1778711400 | 52.82 | 0.26 | 0.49 | 52.85 | 53.2699 | 51.86 | 20791 |
| 1778625000 | 52.5621 | -1.1 | -2.06 | 52.7 | 53.625 | 50.48 | 25685 |
| 1778538600 | 53.665 | 1.68 | 3.24 | 51.34 | 54.84 | 50.5754 | 40126 |
| 1778279400 | 51.9817 | 0.9 | 1.77 | 52.1 | 52.1 | 50.61 | 14673 |
| 1778193000 | 51.0768 | -2.04 | -3.85 | 52.3 | 52.3 | 50.17 | 25166 |
| 1778106600 | 53.12 | 3.66 | 7.39 | 51.22 | 53.18 | 51.09 | 24573 |
| 1778020200 | 49.4639 | 1.77 | 3.72 | 48.63 | 49.4639 | 48.21 | 13973 |
| 1777933800 | 47.69 | 2.06 | 4.50 | 46.27 | 47.9882 | 46.27 | 21475 |
| 1777674600 | 45.6344 | 0.67 | 1.50 | 45.53 | 46.3 | 45.49 | 13657 |
| 1777588200 | 44.96 | 1.55 | 3.56 | 43.98 | 44.96 | 43.81 | 8922 |
| 1777501800 | 43.4133 | -0.86 | -1.94 | 44.15 | 44.15 | 42.83 | 6951 |
| 1777415400 | 44.2735 | -1.2 | -2.63 | 44.04 | 44.2735 | 43.42 | 8256 |
| 1777329000 | 45.4702 | -0.96 | -2.07 | 46.23 | 46.51 | 45.19 | 9490 |
| 1777069800 | 46.4301 | 0.02 | 0.04 | 47.19 | 47.39 | 46.32 | 12153 |
| 1776983400 | 46.41 | -0.34 | -0.73 | 46.3 | 47.23 | 45.435 | 12352 |
| 1776897000 | 46.75 | 2.19 | 4.93 | 45.98 | 46.8 | 45.98 | 26545 |
| 1776810600 | 44.5556 | -2.03 | -4.37 | 46.6 | 46.6 | 44.5556 | 9531 |
| 1776724200 | 46.59 | 0.39 | 0.84 | 45.27 | 46.59 | 45 | 35810 |
| 1776465000 | 46.2 | 1.42 | 3.18 | 45.83 | 46.41 | 45.33 | 22389 |
| 1776378600 | 44.7776 | 0.32 | 0.71 | 44.96 | 44.96 | 43.34 | 16347 |
| 1776292200 | 44.46 | 0.43 | 0.98 | 43.95 | 44.46 | 43.3 | 14090 |
| 1776205800 | 44.03 | 2.14 | 5.10 | 43.16 | 44.72 | 43.16 | 66155 |
| 1776119400 | 41.895 | 1.96 | 4.91 | 39.27 | 41.97 | 39.27 | 10601 |
| 1775860200 | 39.9353 | 0.56 | 1.41 | 39.89 | 40.73 | 39.89 | 13111 |
| 1775773800 | 39.38 | -0.2 | -0.51 | 39.32 | 40.35 | 38.7121 | 11350 |
| 1775687400 | 39.58 | 1.6 | 4.21 | 40.39 | 40.41 | 39.19 | 31620 |
| 1775601000 | 37.98 | 0.48 | 1.27 | 37.06 | 37.98 | 36.3 | 16476 |
| 1775514600 | 37.5048 | 0.82 | 2.25 | 37.1 | 37.79 | 37.1 | 12521 |
| 1775169000 | 36.68 | 0.19 | 0.52 | 35.05 | 36.68 | 34.7 | 16263 |
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.
