Premium
Blackrock Us Carbon Transition Readiness Etf (LCTU)
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 | -2.0111 | -3.18514412417 | 63.14 | 63.6999 | 60.04 | 46668 | 62.49178526 | SP |
| 4 | -4.7811 | -7.25398270369 | 65.91 | 67.15 | 60.04 | 80586 | 64.6316866 | SP |
| 12 | -4.7611 | -7.22583093034 | 65.89 | 67.15 | 60.04 | 54985 | 64.71426127 | SP |
| 26 | 1.1889 | 1.98348348348 | 59.94 | 67.15 | 58.98 | 44014 | 64.42018971 | SP |
| 52 | 5.0889 | 9.08083511777 | 56.04 | 67.15 | 54.0769 | 54191 | 60.65522877 | SP |
| 156 | 13.1889 | 27.5112640801 | 47.94 | 67.15 | 38.93 | 65762 | 50.4391685 | SP |
| 260 | 14.3489 | 30.6731509192 | 46.78 | 67.15 | 38.93 | 60146 | 50.39421801 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 60.82 | -1.82 | -2.91 | 61.72 | 61.93 | 60.35 | 48061 |
| 1741390200 | 62.64 | 0.34 | 0.55 | 62.12 | 62.77 | 61.4901 | 26142 |
| 1741303800 | 62.3 | -1.26 | -1.98 | 62.74 | 63.155 | 62.1 | 46765 |
| 1741217400 | 63.56 | 0.63 | 1.00 | 62.89 | 63.6999 | 62.4972 | 55944 |
| 1741131000 | 62.93 | -0.76 | -1.19 | 63.14 | 63.6262 | 62.37 | 59719 |
| 1741044600 | 63.69 | -1.04 | -1.61 | 64.989999 | 65.17 | 63.27 | 34247 |
| 1740785400 | 64.73 | 0.97 | 1.52 | 63.84 | 64.73 | 63.5925 | 31046 |
| 1740699000 | 63.76 | -1.02 | -1.57 | 65.05 | 65.06 | 63.76 | 57434 |
| 1740612600 | 64.78 | 0.03 | 0.05 | 64.94 | 65.399 | 64.58 | 881778 |
| 1740526200 | 64.75 | -0.51 | -0.78 | 65.15 | 65.15 | 64.3525 | 43659 |
| 1740439800 | 65.26 | -0.33 | -0.50 | 65.86 | 65.86 | 65.19 | 30193 |
| 1740180600 | 65.59 | -1.2 | -1.80 | 66.75 | 66.75 | 65.53 | 27927 |
| 1740094200 | 66.79 | -0.36 | -0.54 | 66.98 | 66.98 | 66.472899 | 24565 |
| 1740007800 | 67.15 | 0.17 | 0.25 | 66.84 | 67.15 | 66.769999 | 44003 |
| 1739921400 | 66.98 | 0.15 | 0.22 | 66.97 | 66.98 | 66.691999 | 23033 |
| 1739575800 | 66.8323 | 0.09 | 0.14 | 66.8 | 66.95 | 66.7416 | 24617 |
| 1739489400 | 66.739999 | 0.73 | 1.11 | 66.129999 | 66.795 | 66.129999 | 22916 |
| 1739403000 | 66.01 | -0.15 | -0.23 | 65.459999 | 66.045 | 65.459999 | 23711 |
| 1739316600 | 66.16 | 0.11 | 0.17 | 65.91 | 66.1898 | 65.91 | 28669 |
| 1739230200 | 66.05 | 0.36 | 0.56 | 66.05 | 66.212 | 65.93 | 43962 |
| 1738971000 | 65.685 | -0.57 | -0.85 | 66.34 | 66.41 | 65.651399 | 48798 |
| 1738884600 | 66.25 | 0.19 | 0.29 | 66.26 | 66.28 | 65.925 | 32361 |
| 1738798200 | 66.06 | 0.24 | 0.36 | 65.709999 | 66.06 | 65.4942 | 30488 |
| 1738711800 | 65.819999 | 0.46 | 0.70 | 65.41 | 65.849999 | 65.41 | 36218 |
| 1738625400 | 65.36 | -0.62 | -0.94 | 64.819999 | 65.65 | 64.6536 | 33385 |
| 1738366200 | 65.98 | -0.36 | -0.54 | 66.58 | 66.79 | 65.87 | 47084 |
| 1738279800 | 66.34 | 0.53 | 0.81 | 66.08 | 66.48 | 66.0001 | 44594 |
| 1738193400 | 65.81 | -0.28 | -0.42 | 65.989999 | 66.049899 | 65.629999 | 26806 |
| 1738107000 | 66.0886 | 0.68 | 1.04 | 65.53 | 66.105 | 65.519999 | 30413 |
| 1738020600 | 65.41 | -0.98 | -1.48 | 64.83 | 65.537499 | 64.83 | 25567 |
| 1737761400 | 66.39 | 0.18 | 0.27 | 66.59 | 66.65 | 66.2521 | 38539 |
| 1737675000 | 66.209999 | 0 | 0.00 | 66.209999 | 66.209999 | 66.209999 | 0 |
| 1737588600 | 66.209999 | 0.41 | 0.62 | 66.129999 | 66.349999 | 66.129999 | 30299 |
| 1737502200 | 65.8 | 0.47 | 0.72 | 65.629999 | 65.84 | 65.3639 | 46533 |
| 1737156600 | 65.33 | 0.6 | 0.93 | 65.36 | 65.51 | 65.15 | 15508 |
| 1737070200 | 64.73 | -0.04 | -0.06 | 64.92 | 64.95 | 64.635 | 27796 |
| 1736983800 | 64.767399 | 1.14 | 1.79 | 64.569999 | 64.9 | 64.43 | 25931 |
| 1736897400 | 63.63 | 0.14 | 0.22 | 63.81 | 63.87 | 63.25 | 36775 |
| 1736811000 | 63.49 | 0.1 | 0.16 | 62.81 | 63.5 | 62.81 | 293866 |
| 1736551800 | 63.39 | -1.06 | -1.64 | 63.97 | 63.97 | 63.1686 | 42304 |
| 1736379000 | 64.45 | 0.09 | 0.14 | 64.29 | 64.45 | 63.96 | 94874 |
| 1736292600 | 64.36 | -0.69 | -1.06 | 65.209999 | 65.209999 | 64.226 | 22994 |
| 1736206200 | 65.05 | 0.34 | 0.53 | 65.23 | 65.519999 | 64.98 | 42562 |
| 1735947000 | 64.7076 | 0.8 | 1.25 | 64.23 | 64.75 | 64.15 | 25492 |
| 1735860600 | 63.91 | -0.14 | -0.22 | 64.379999 | 64.61 | 63.51 | 29502 |
| 1735687800 | 64.05 | -0.28 | -0.44 | 64.43 | 64.51 | 63.93 | 19249 |
| 1735601400 | 64.33 | -0.59 | -0.91 | 64.15 | 64.62 | 63.88 | 22146 |
| 1735342200 | 64.9213 | -0.8 | -1.22 | 65.3 | 65.3 | 64.495 | 18882 |
| 1735255800 | 65.72 | 0.02 | 0.03 | 65.45 | 65.78 | 65.39 | 23009 |
| 1735077840 | 65.7 | 0.75 | 1.15 | 65.08 | 65.7 | 65.08 | 17281 |
| 1734996600 | 64.95 | 0.35 | 0.54 | 64.56 | 65.019999 | 64.254999 | 38154 |
| 1734737400 | 64.599999 | 0.72 | 1.13 | 63.55 | 65.05 | 63.44 | 30595 |
| 1734651000 | 63.88 | -0.02 | -0.03 | 64.39 | 64.595 | 63.82 | 53890 |
| 1734564600 | 63.9 | -1.97 | -2.99 | 65.83 | 66.03 | 63.89 | 33422 |
| 1734478200 | 65.87 | -0.55 | -0.83 | 65.89 | 65.9813 | 65.7 | 23637 |
| 1734391800 | 66.42 | 0.26 | 0.39 | 66.3 | 66.51 | 66.3 | 132166 |
| 1734132600 | 66.16 | -0.07 | -0.11 | 66.379999 | 66.45 | 65.989999 | 27339 |
| 1734046200 | 66.23 | -0.29 | -0.44 | 66.42 | 66.489999 | 66.23 | 39244 |
| 1733959800 | 66.519999 | 0.55 | 0.83 | 66.319999 | 66.64 | 66.319999 | 116573 |
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
