Premium
iShares Blockchain and Tech ETF (IBLC)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9808 | -3.75364790601 | 52.77 | 54.06 | 47.4 | 21498 | 50.25505132 | SP |
| 4 | -1.7408 | -3.31391585761 | 52.53 | 56.94 | 47 | 15590 | 51.73125222 | SP |
| 12 | 10.5392 | 26.1843478261 | 40.25 | 56.94 | 33.88 | 18120 | 46.414646 | SP |
| 26 | 0.7592 | 1.5174895063 | 50.03 | 56.94 | 33.88 | 27536 | 44.00347051 | SP |
| 52 | 14.8792 | 41.4346978558 | 35.91 | 68.77 | 32.56 | 28149 | 47.65649266 | SP |
| 156 | 33.7692 | 198.40893067 | 17.02 | 68.77 | 15 | 19709 | 38.1388472 | SP |
| 260 | 26.4692 | 108.837171053 | 24.32 | 68.77 | 9.389 | 15796 | 36.12441811 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775082600 | 36.49 | -0.05 | -0.14 | 37.26 | 37.26 | 36.25 | 14443 |
| 1774996200 | 36.54 | 2.25 | 6.56 | 34.99 | 36.6194 | 34.91 | 13568 |
| 1774909800 | 34.29 | -1.53 | -4.27 | 36.64 | 36.64 | 33.88 | 18812 |
| 1774650600 | 35.82 | -2 | -5.29 | 37.12 | 37.17 | 35.5672 | 14898 |
| 1774564200 | 37.82 | -2.34 | -5.83 | 39.26 | 39.5 | 37.72 | 16602 |
| 1774477800 | 40.162 | 0.87 | 2.22 | 40.47 | 40.89 | 39.8112 | 7028 |
| 1774391400 | 39.29 | -1.86 | -4.52 | 40.99 | 41.085 | 38.7 | 15568 |
| 1774305000 | 41.15 | 1.02 | 2.54 | 40.53 | 42 | 40.53 | 13600 |
| 1774045800 | 40.13 | -1.1 | -2.67 | 41.08 | 41.31 | 39.4705 | 16597 |
| 1773959400 | 41.23 | -0.32 | -0.77 | 40.25 | 41.67 | 39.7701 | 61733 |
| 1773873000 | 41.55 | -1.14 | -2.67 | 42.11 | 42.31 | 41.55 | 18618 |
| 1773786600 | 42.69 | 0.14 | 0.33 | 42.2 | 43.2751 | 42.045 | 31951 |
| 1773700200 | 42.55 | 2.12 | 5.24 | 42.02 | 42.695 | 41.9298 | 12840 |
| 1773441000 | 40.43 | 0.3 | 0.75 | 41.28 | 41.92 | 40.18 | 64853 |
| 1773354600 | 40.13 | -0.77 | -1.87 | 40.22 | 40.42 | 39.52 | 9664 |
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.
