Premium
Block Inc (1SQ)
BIT
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 | 0 | 0 | 83.98 | 83.98 | 83.98 | 9 | 83.98 | DE |
| 4 | -10.91 | -11.4975234482 | 94.89 | 94.89 | 82.63 | 109 | 91.25420904 | DE |
| 12 | 19.88 | 31.0140405616 | 64.1 | 94.89 | 63.36 | 94 | 84.0177551 | DE |
| 26 | 23.15 | 38.056879829 | 60.83 | 94.89 | 47.96 | 97 | 72.71139943 | DE |
| 52 | 21.48 | 34.368 | 62.5 | 94.89 | 47.96 | 114 | 70.37627677 | DE |
| 156 | 28.49 | 51.3425842494 | 55.49 | 94.89 | 47.96 | 110 | 70.25421419 | DE |
| 260 | 28.49 | 51.3425842494 | 55.49 | 94.89 | 47.96 | 110 | 70.25421419 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735836900 | 83.98 | 0 | 0.00 | 83.98 | 83.98 | 83.98 | 0 |
| 1735577700 | 83.98 | -2.26 | -2.62 | 83.98 | 83.98 | 83.98 | 9 |
| 1735318500 | 86.24 | 0 | 0.00 | 86.24 | 86.24 | 86.24 | 0 |
| 1734972900 | 86.24 | 0.34 | 0.40 | 86.24 | 86.24 | 86.24 | 1 |
| 1734713700 | 85.9 | -4.47 | -4.95 | 82.9 | 85.9 | 82.63 | 22 |
| 1734627300 | 90.37 | 0 | 0.00 | 90.37 | 90.37 | 90.37 | 0 |
| 1734540900 | 90.37 | 1.19 | 1.33 | 90.37 | 90.37 | 90.37 | 5 |
| 1734454500 | 89.18 | -0.36 | -0.40 | 88.01 | 89.18 | 88.01 | 20 |
| 1734368100 | 89.54 | -0.47 | -0.52 | 88.91 | 89.54 | 88.91 | 44 |
| 1734108900 | 90.01 | -0.99 | -1.09 | 90.01 | 90.01 | 90.01 | 10 |
| 1734022500 | 91 | -0.87 | -0.95 | 94.03 | 94.03 | 90.59 | 256 |
| 1733936100 | 91.87 | 0.17 | 0.19 | 91.87 | 91.87 | 91.87 | 45 |
| 1733849700 | 91.7 | 1.99 | 2.22 | 90.66 | 91.7 | 90.66 | 26 |
| 1733763300 | 89.71 | -1.81 | -1.98 | 91.71 | 91.85 | 89.71 | 260 |
| 1733504100 | 91.52 | -0.78 | -0.85 | 91.52 | 91.52 | 91.52 | 2 |
| 1733417700 | 92.3 | 0.5 | 0.54 | 94.89 | 94.89 | 92.3 | 716 |
| 1733331300 | 91.8 | 4.88 | 5.61 | 91 | 91.8 | 91 | 101 |
| 1733244900 | 86.92 | 2.03 | 2.39 | 88.47 | 88.47 | 86.92 | 190 |
| 1733158500 | 84.89 | 0 | 0.00 | 84.89 | 84.89 | 84.89 | 0 |
| 1732899300 | 84.89 | 0.09 | 0.11 | 85.56 | 85.56 | 84.89 | 75 |
| 1732812900 | 84.8 | -0.67 | -0.78 | 84.8 | 84.8 | 84.8 | 10 |
| 1732726500 | 85.47 | 0 | 0.00 | 85.47 | 85.47 | 85.47 | 0 |
| 1732640100 | 85.47 | -3.38 | -3.80 | 85.38 | 85.47 | 85.38 | 158 |
| 1732553700 | 88.85 | 0 | 0.00 | 88.85 | 88.85 | 88.85 | 0 |
| 1732294500 | 88.85 | 3.56 | 4.17 | 88.9 | 88.9 | 88.85 | 60 |
| 1732208100 | 85.29 | -0.26 | -0.30 | 86.19 | 86.19 | 85.29 | 65 |
| 1732121700 | 85.55 | -0.07 | -0.08 | 86.07 | 87.21 | 85.55 | 103 |
| 1732035300 | 85.62 | 2.15 | 2.58 | 84.8 | 86.8 | 84.8 | 149 |
| 1731948900 | 83.47 | 5.2 | 6.64 | 82.51 | 83.47 | 82.51 | 111 |
| 1731689700 | 78.27 | -6.49 | -7.66 | 78.27 | 78.27 | 78.27 | 50 |
| 1731603300 | 84.76 | 0 | 0.00 | 84.76 | 84.76 | 84.76 | 0 |
| 1731516900 | 84.76 | 4.12 | 5.11 | 80.65 | 84.76 | 80.3 | 318 |
| 1731430500 | 80.64 | 15.52 | 23.83 | 77.28 | 81.53 | 76.8 | 193 |
| 1731344100 | 65.12 | 0 | 0.00 | 65.12 | 65.12 | 65.12 | 0 |
| 1731084900 | 65.12 | -7.13 | -9.87 | 65.12 | 65.12 | 65.12 | 40 |
| 1730998500 | 72.25 | 1.6 | 2.26 | 72.25 | 72.25 | 72.25 | 15 |
| 1730912100 | 70.65 | 3.82 | 5.72 | 69.88 | 71.11 | 69.88 | 18 |
| 1730825700 | 66.83 | 0 | 0.00 | 66.83 | 66.83 | 66.83 | 0 |
| 1730739300 | 66.83 | -1.47 | -2.15 | 66.7 | 66.83 | 66.7 | 156 |
| 1730480100 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1730393700 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1730307300 | 68.3 | -0.3 | -0.44 | 68.3 | 68.3 | 68.3 | 50 |
| 1730220900 | 68.6 | -0.21 | -0.31 | 68.6 | 68.6 | 68.6 | 22 |
| 1730134500 | 68.81 | 0.03 | 0.04 | 68.81 | 68.81 | 68.81 | 3 |
| 1729871700 | 68.78 | 0 | 0.00 | 68.78 | 68.78 | 68.78 | 0 |
| 1729785300 | 68.78 | 0 | 0.00 | 68.78 | 68.78 | 68.78 | 0 |
| 1729698900 | 68.78 | 0 | 0.00 | 68.78 | 68.78 | 68.78 | 0 |
| 1729612500 | 68.78 | 0 | 0.00 | 68.78 | 68.78 | 68.78 | 0 |
| 1729526100 | 68.78 | 0 | 0.00 | 68.78 | 68.78 | 68.78 | 0 |
| 1729266900 | 68.78 | 0.74 | 1.09 | 68.78 | 68.78 | 68.78 | 1 |
| 1729180500 | 68.04 | 1.89 | 2.86 | 68.04 | 68.04 | 68.04 | 160 |
| 1729094100 | 66.15 | 1.33 | 2.05 | 66.15 | 66.15 | 66.15 | 3 |
| 1729007700 | 64.819999 | 1.46 | 2.30 | 64.819999 | 64.819999 | 64.819999 | 22 |
| 1728921300 | 63.36 | 0 | 0.00 | 63.36 | 63.36 | 63.36 | 0 |
| 1728662100 | 63.36 | -0.74 | -1.15 | 63.59 | 63.59 | 63.36 | 155 |
| 1728575700 | 64.099999 | 2.21 | 3.57 | 64.099999 | 64.099999 | 64.099999 | 31 |
| 1728489300 | 61.89 | 3.49 | 5.98 | 62.47 | 62.76 | 61.89 | 49 |
| 1728402900 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 0 |
| 1728316500 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 0 |
| 1728057300 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 0 |
| 1727970900 | 58.4 | -1.34 | -2.24 | 58.4 | 58.4 | 58.4 | 126 |
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
