Premium
Schwab Crypto Thematic ETF (STCE)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.49 | 2.73595299302 | 54.46 | 58.01 | 51.64 | 83770 | 54.1378738 | SP |
| 4 | 5.77 | 11.4986050219 | 50.18 | 58.94 | 48.06 | 85105 | 53.29624961 | SP |
| 12 | 22.18 | 65.6795972757 | 33.77 | 58.94 | 33.172 | 45534 | 49.90951513 | SP |
| 26 | 17.87 | 46.9275210084 | 38.08 | 58.94 | 29.1938 | 30960 | 45.55743999 | SP |
| 52 | 27.01 | 93.3310297167 | 28.94 | 58.94 | 24.636 | 24693 | 41.40365711 | SP |
| 156 | 29.71 | 113.224085366 | 26.24 | 58.94 | 14.7252 | 14857 | 35.68685723 | SP |
| 260 | 29.71 | 113.224085366 | 26.24 | 58.94 | 14.7252 | 14857 | 35.68685723 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734391800 | 55.95 | 2.63 | 4.93 | 54.77 | 58.01 | 54.06 | 127743 |
| 1734132600 | 53.32 | -0.45 | -0.84 | 53.75 | 54.7005 | 52.69 | 68587 |
| 1734046200 | 53.77 | -0.32 | -0.59 | 56.01 | 56.46 | 53.59 | 61333 |
| 1733959800 | 54.09 | 1.9 | 3.64 | 53.57 | 55.05 | 52.93 | 67524 |
| 1733873400 | 52.19 | -1.72 | -3.19 | 53.8323 | 54.43 | 51.64 | 68460 |
| 1733787000 | 53.91 | -3.72 | -6.45 | 57.1 | 57.77 | 53.88 | 93745 |
| 1733527800 | 57.63 | 3.18 | 5.84 | 55.44 | 58.83 | 55.39 | 128304 |
| 1733441400 | 54.45 | -0.88 | -1.59 | 58.35 | 58.94 | 54.39 | 126523 |
| 1733355000 | 55.33 | 3.13 | 6.00 | 52.66 | 55.4 | 52.52 | 67695 |
| 1733268600 | 52.2 | -0.17 | -0.32 | 50.95 | 53.0447 | 50.9 | 29753 |
| 1733182200 | 52.37 | -1.11 | -2.08 | 53.88 | 54.22 | 51.91 | 78623 |
| 1732917840 | 53.48 | 0.9 | 1.71 | 53.56 | 56.02 | 53.3701 | 81397 |
| 1732750200 | 52.58 | 4.12 | 8.50 | 50.2 | 52.84 | 50.1311 | 53734 |
| 1732663800 | 48.46 | -3.32 | -6.41 | 50.5 | 51.0566 | 48.06 | 60437 |
| 1732577400 | 51.78 | -0.6 | -1.15 | 53.56 | 53.56 | 50.215 | 96871 |
| 1732318200 | 52.38 | 2.71 | 5.46 | 49.62 | 53.14 | 49.0695 | 77900 |
| 1732231800 | 49.67 | -2.54 | -4.86 | 55.18 | 55.42 | 49.12 | 115417 |
| 1732145400 | 52.21 | 0.68 | 1.32 | 53.08 | 53.85 | 51.45 | 82627 |
| 1732059000 | 51.53 | 1.61 | 3.23 | 50.2 | 51.86 | 49.15 | 51054 |
| 1731972600 | 49.92 | 0.67 | 1.36 | 48.9 | 51.14 | 48.3013 | 64248 |
| 1731713400 | 49.25 | 1.29 | 2.69 | 48.5 | 49.37 | 47.5 | 53741 |
| 1731627000 | 47.96 | -1.49 | -3.01 | 50.73 | 50.85 | 47.76 | 45257 |
| 1731540600 | 49.45 | -3.85 | -7.22 | 53.64 | 55.36 | 49.11 | 79655 |
| 1731454200 | 53.3 | 0.17 | 0.32 | 51.82 | 53.5 | 51.0599 | 84219 |
| 1731367800 | 53.13 | 6.81 | 14.70 | 50.56 | 53.62 | 50 | 117648 |
| 1731108600 | 46.32 | 0.6 | 1.31 | 45.75 | 46.385 | 45.15 | 44620 |
| 1731022200 | 45.7191 | 0.91 | 2.03 | 44.31 | 46.29 | 44.15 | 38423 |
| 1730935800 | 44.81 | 5.73 | 14.66 | 42.74 | 44.93 | 42.31 | 65059 |
| 1730849400 | 39.08 | 1.57 | 4.17 | 38.29 | 39.3646 | 38.29 | 13012 |
| 1730763000 | 37.5141 | -1.02 | -2.65 | 38.11 | 38.16 | 37.38 | 15260 |
| 1730500200 | 38.5372 | -0.39 | -1.01 | 39.25 | 40.21 | 38.4337 | 22845 |
| 1730413800 | 38.93 | -3.03 | -7.21 | 41.41 | 41.41 | 38.92 | 25057 |
| 1730327400 | 41.9561 | -0.73 | -1.72 | 41.64 | 42.6938 | 40.085 | 14476 |
| 1730241000 | 42.69 | 0.03 | 0.07 | 43.54 | 44 | 42.39 | 25207 |
| 1730154600 | 42.66 | 3.02 | 7.62 | 40.66 | 42.89 | 40.66 | 13637 |
| 1729895400 | 39.64 | -0.55 | -1.37 | 40.38 | 40.88 | 39.5301 | 19401 |
| 1729809000 | 40.1921 | 1.22 | 3.14 | 39.58 | 40.58 | 39.55 | 12051 |
| 1729722600 | 38.97 | -1.52 | -3.75 | 39.71 | 39.8 | 38.1573 | 17822 |
| 1729636200 | 40.49 | -0.12 | -0.30 | 40.14 | 40.5 | 39.83 | 11178 |
| 1729549800 | 40.61 | 0.43 | 1.07 | 39.84 | 40.61 | 38.81 | 16052 |
| 1729290600 | 40.1814 | 2.04 | 5.35 | 38.7 | 40.3582 | 38.7 | 23932 |
| 1729204200 | 38.14 | -0.67 | -1.73 | 38.59 | 38.6801 | 37.75 | 17457 |
| 1729117800 | 38.81 | 1.61 | 4.34 | 37.86 | 38.81 | 37.22 | 16489 |
| 1729031400 | 37.1957 | -0.04 | -0.12 | 37.36 | 38.34 | 37.07 | 11607 |
| 1728945000 | 37.24 | 1.2 | 3.33 | 36.87 | 37.72 | 36.47 | 32360 |
| 1728685800 | 36.04 | 2.1 | 6.19 | 34.27 | 36.04 | 34.27 | 12615 |
| 1728599400 | 33.9402 | -0.27 | -0.79 | 34.63 | 34.63 | 33.71 | 8638 |
| 1728513000 | 34.21 | -0.74 | -2.12 | 34.91 | 35.12 | 34.21 | 8502 |
| 1728426600 | 34.95 | -0.05 | -0.14 | 34.95 | 35.311 | 34.78 | 4644 |
| 1728340200 | 35 | -0.39 | -1.10 | 35.56 | 35.96 | 34.54 | 11747 |
| 1728081000 | 35.39 | 1.42 | 4.18 | 34.72 | 35.39 | 34.3299 | 8313 |
| 1727994600 | 33.97 | 0.02 | 0.06 | 33.88 | 34.0301 | 33.402 | 11906 |
| 1727908200 | 33.9495 | 0.38 | 1.13 | 33.25 | 34.3375 | 33.25 | 5828 |
| 1727821800 | 33.57 | -1.54 | -4.39 | 35.24 | 35.24 | 33.171999 | 8674 |
| 1727735400 | 35.1097 | -1.36 | -3.72 | 35.39 | 35.63 | 35.02 | 9459 |
| 1727476200 | 36.4674 | 0.36 | 0.99 | 36.66 | 36.6857 | 36.11 | 10800 |
| 1727389800 | 36.11 | 1.55 | 4.48 | 35.56 | 36.42 | 35.1 | 10712 |
| 1727303400 | 34.56 | -0.29 | -0.83 | 34.85 | 35.45 | 34.56 | 9887 |
| 1727217000 | 34.85 | 1.19 | 3.54 | 33.77 | 34.85 | 33.66 | 6141 |
| 1727130600 | 33.66 | 0.59 | 1.78 | 33.29 | 33.7899 | 33.29 | 24077 |
| 1726871400 | 33.07 | -0.18 | -0.54 | 33.18 | 33.33 | 32.85 | 21698 |
| 1726785000 | 33.25 | 0.63 | 1.93 | 33.3737 | 33.899 | 33.24 | 18702 |
| 1726698600 | 32.619999 | -0.28 | -0.85 | 32.9 | 33.34 | 32.564999 | 6050 |
| 1726612200 | 32.9 | 0.36 | 1.11 | 33.049999 | 33.4 | 32.7 | 3816 |
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
