Premium
Schwab Crypto Thematic ETF (STCE)
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 | 0.6 | 0.787298254822 | 76.21 | 77.9 | 69.25 | 292532 | 73.30828143 | SP |
| 4 | 3.12 | 4.23395304655 | 73.69 | 83.52 | 67.18 | 175324 | 75.10364777 | SP |
| 12 | 20.53 | 36.4783226724 | 56.28 | 83.52 | 48.35 | 140677 | 68.49027338 | SP |
| 26 | 4.84 | 6.72502431569 | 71.97 | 83.52 | 48.35 | 145280 | 65.81868663 | SP |
| 52 | 31.7 | 70.2726668145 | 45.11 | 109.64 | 41.56 | 122515 | 70.79240106 | SP |
| 156 | 57.06 | 288.911392405 | 19.75 | 109.64 | 18.33 | 58596 | 61.90228012 | SP |
| 260 | 50.57 | 192.721036585 | 26.24 | 109.64 | 14.7252 | 47558 | 60.25516117 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 74.9 | 4.82 | 6.87 | 70.53 | 75.11 | 69.96 | 174979 |
| 1781130600 | 70.085 | -3.4 | -4.62 | 72.15 | 74.93 | 70.085 | 157417 |
| 1781044200 | 73.48 | -2.1 | -2.78 | 76.43 | 77.9 | 70.37 | 351402 |
| 1780957800 | 75.58 | 4.09 | 5.72 | 73.55 | 76.33 | 72.77 | 387465 |
| 1780698600 | 71.49 | -7.25 | -9.21 | 76.21 | 76.21 | 69.25 | 391398 |
| 1780612200 | 78.74 | -0.41 | -0.52 | 76.77 | 79.59 | 76.19 | 122688 |
| 1780525800 | 79.15 | -1.58 | -1.96 | 80.16 | 81.8 | 78.86 | 206673 |
| 1780439400 | 80.73 | -1.7 | -2.06 | 81.31 | 83.23 | 79.87 | 128984 |
| 1780353000 | 82.43 | 1.9 | 2.36 | 78.86 | 83.52 | 78 | 130626 |
| 1780093800 | 80.53 | -0.37 | -0.46 | 80.28 | 80.655 | 77.9 | 121918 |
| 1780007400 | 80.9 | 2.16 | 2.74 | 77.61 | 81.14 | 76.655 | 86554 |
| 1779921000 | 78.74 | 2.14 | 2.79 | 76.2 | 79.19 | 74.96 | 141388 |
| 1779834600 | 76.6 | 1.84 | 2.46 | 76.42 | 78 | 75.7 | 164822 |
| 1779489000 | 74.76 | -0.12 | -0.16 | 75 | 76.09 | 73.89 | 180719 |
| 1779402600 | 74.88 | 2.85 | 3.95 | 72.12 | 74.9 | 71.7 | 102582 |
| 1779316200 | 72.035 | 2.55 | 3.68 | 70.26 | 73.08 | 69.6 | 125467 |
| 1779229800 | 69.48 | -0.76 | -1.09 | 68.76 | 70.15 | 67.18 | 167304 |
| 1779143400 | 70.2431 | -0.87 | -1.22 | 71.9 | 71.9 | 68.43 | 113487 |
| 1778884200 | 71.11 | -4.96 | -6.52 | 73.69 | 73.69 | 70.425 | 75276 |
| 1778797800 | 76.07 | 2.65 | 3.61 | 73.18 | 76.65 | 71.805 | 92611 |
| 1778711400 | 73.42 | 0.33 | 0.45 | 73.41 | 74.2 | 71.47 | 115482 |
| 1778625000 | 73.093 | -1.67 | -2.23 | 73.24 | 73.765 | 70.29 | 169392 |
| 1778538600 | 74.76 | 1.14 | 1.55 | 72.56 | 76.605 | 71.25 | 133591 |
| 1778279400 | 73.62 | 0.81 | 1.11 | 73.85 | 74.14 | 71.56 | 110453 |
| 1778193000 | 72.81 | -3.5 | -4.59 | 74.87 | 74.87 | 71.2253 | 149778 |
| 1778106600 | 76.31 | 5.16 | 7.25 | 73.63 | 76.31 | 73.19 | 324786 |
| 1778020200 | 71.15 | 2.99 | 4.39 | 69.26 | 71.1799 | 68.55 | 61826 |
| 1777933800 | 68.16 | 1.99 | 3.01 | 66.5 | 68.6 | 66.42 | 118754 |
| 1777674600 | 66.17 | 1.24 | 1.91 | 65.76 | 67.35 | 65.76 | 130702 |
| 1777588200 | 64.93 | 3.06 | 4.95 | 62.67 | 65.15 | 62.67 | 83528 |
| 1777501800 | 61.87 | -2.04 | -3.19 | 63.74 | 63.74 | 61.28 | 93104 |
| 1777415400 | 63.91 | -1.49 | -2.28 | 63.86 | 64.2599 | 62.48 | 98239 |
| 1777329000 | 65.4 | -1.22 | -1.83 | 66.629999 | 66.91 | 64.72 | 85174 |
| 1777069800 | 66.62 | -0.34 | -0.51 | 67.88 | 68.15 | 66.19 | 122880 |
| 1776983400 | 66.959999 | -1.25 | -1.83 | 67.61 | 68.92 | 65.599999 | 92734 |
| 1776897000 | 68.21 | 2.66 | 4.06 | 67.81 | 69.04 | 67.7144 | 86077 |
| 1776810600 | 65.55 | -2.61 | -3.83 | 68.54 | 68.54 | 65.36 | 172643 |
| 1776724200 | 68.16 | 0.64 | 0.95 | 66.099999 | 68.36 | 65.959999 | 93083 |
| 1776465000 | 67.52 | 3.01 | 4.67 | 66.22 | 68.4328 | 65.739999 | 135991 |
| 1776378600 | 64.51 | -0.38 | -0.59 | 65.03 | 65.099999 | 62.38 | 70298 |
| 1776292200 | 64.89 | 1.26 | 1.98 | 63.99 | 64.89 | 63.13 | 538644 |
| 1776205800 | 63.63 | 2.85 | 4.69 | 62.69 | 64.59 | 62.36 | 78391 |
| 1776119400 | 60.78 | 2.56 | 4.40 | 57.05 | 60.87 | 56.74 | 83128 |
| 1775860200 | 58.22 | 0.57 | 1.00 | 58.07 | 59.335 | 57.89 | 69300 |
| 1775773800 | 57.645 | 0.26 | 0.44 | 56.66 | 58.66 | 56.22 | 92386 |
| 1775687400 | 57.39 | 3.1 | 5.71 | 57.83 | 58.07 | 56.27 | 74605 |
| 1775601000 | 54.29 | 0.15 | 0.28 | 53.33 | 54.29 | 52.27 | 68512 |
| 1775514600 | 54.14 | 1.37 | 2.60 | 53.1 | 54.68 | 53.1 | 70219 |
| 1775169000 | 52.77 | 0.56 | 1.07 | 50.21 | 52.8 | 49.75 | 112256 |
| 1775082600 | 52.21 | 0.23 | 0.44 | 52.85 | 53.38 | 51.92 | 69344 |
| 1774996200 | 51.98 | 3.14 | 6.43 | 49.97 | 52.06 | 49.34 | 103097 |
| 1774909800 | 48.84 | -1.9 | -3.74 | 51.68 | 51.815 | 48.35 | 103480 |
| 1774650600 | 50.74 | -2.75 | -5.14 | 52.51 | 52.51 | 50.2 | 78925 |
| 1774564200 | 53.49 | -2.85 | -5.07 | 55.23 | 56.2 | 53.3 | 109505 |
| 1774477800 | 56.3442 | 1.25 | 2.27 | 56.66 | 57.5 | 55.67 | 59018 |
| 1774391400 | 55.0923 | -1.43 | -2.53 | 55.59 | 56.33 | 54.33 | 62383 |
| 1774305000 | 56.52 | 2.06 | 3.78 | 55.08 | 57.43 | 55.08 | 197711 |
| 1774045800 | 54.46 | -2.24 | -3.95 | 56.28 | 56.48 | 53.7 | 312635 |
| 1773959400 | 56.7 | 0.05 | 0.09 | 55.34 | 57.25 | 54.47 | 98700 |
| 1773873000 | 56.65 | -2.07 | -3.53 | 57.63 | 58.42 | 56.56 | 53706 |
| 1773786600 | 58.72 | 0.66 | 1.14 | 57.82 | 59.4574 | 57.63 | 89537 |
| 1773700200 | 58.06 | 2.3 | 4.12 | 58.26 | 58.62 | 57.12 | 108569 |
| 1773441000 | 55.76 | 0.55 | 1.00 | 56.88 | 58.13 | 55.57 | 115695 |
| 1773354600 | 55.21 | -1.4 | -2.47 | 55.59 | 55.72 | 54.16 | 65900 |
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.
