Premium
Siren ETF Trust Siren Nasdaq NexGen Economy ETF (BLCN)
NASDAQ
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 | -0.3 | -1.38376383764 | 21.68 | 24.11 | 20.9 | 7678 | 21.6813908 | SP |
| 4 | -4.53 | -17.4835970668 | 25.91 | 26 | 20.9 | 9052 | 23.88762454 | SP |
| 12 | -7.62 | -26.275862069 | 29 | 29.87 | 20.9 | 13448 | 25.92122669 | SP |
| 26 | -2.06 | -8.78839590444 | 23.44 | 30.66 | 20.9 | 16801 | 26.68706979 | SP |
| 52 | -6.15 | -22.339266255 | 27.53 | 30.66 | 19 | 18628 | 26.5344097 | SP |
| 156 | -13.84 | -39.2958546281 | 35.22 | 39.5 | 18.24 | 22801 | 25.50907324 | SP |
| 260 | -1.59 | -6.92207226818 | 22.97 | 53.31 | 17.69 | 38249 | 36.28880473 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 21.38 | -0.78 | -3.52 | 21.72 | 22.0099 | 21.2999 | 9717 |
| 1741217700 | 22.16 | 0.67 | 3.12 | 21.77 | 22.2 | 21.68 | 4321 |
| 1741131300 | 21.49 | -0.23 | -1.06 | 21.36 | 21.9706 | 20.9 | 8481 |
| 1741044900 | 21.72 | -0.48 | -2.16 | 23.11 | 24.11 | 21.72 | 11971 |
| 1740785700 | 22.2 | 0.06 | 0.27 | 21.68 | 22.61 | 21.68 | 3898 |
| 1740699300 | 22.14 | 0.01 | 0.05 | 22.85 | 23 | 21.76 | 4385 |
| 1740612900 | 22.13 | -0.24 | -1.07 | 22.3 | 22.7797 | 22.12 | 23977 |
| 1740526500 | 22.37 | -0.98 | -4.20 | 22.8 | 22.8 | 21.8 | 6997 |
| 1740440100 | 23.35 | -0.55 | -2.30 | 24 | 24 | 22.96 | 5729 |
| 1740180900 | 23.9 | -1.1 | -4.40 | 25.39 | 25.39 | 23.751 | 6166 |
| 1740094500 | 25 | -0.51 | -2.00 | 25.51 | 25.99 | 24.94 | 11036 |
| 1740008100 | 25.51 | -0.02 | -0.08 | 25.58 | 25.99 | 25.41 | 8864 |
| 1739921700 | 25.53 | -0.47 | -1.81 | 25.97 | 25.97 | 25.404 | 5936 |
| 1739576100 | 26 | 0.06 | 0.23 | 25.84 | 26 | 25.8317 | 6060 |
| 1739489700 | 25.94 | 0.64 | 2.53 | 25.44 | 25.94 | 25.345 | 8734 |
| 1739403300 | 25.3 | 0.05 | 0.20 | 24.78 | 25.3 | 24.7657 | 6235 |
| 1739316900 | 25.25 | -0.31 | -1.21 | 25.4 | 25.57 | 25.061 | 8830 |
| 1739230500 | 25.56 | -0.37 | -1.43 | 25.8 | 25.8 | 25.5101 | 6616 |
| 1738971300 | 25.93 | 0.17 | 0.66 | 25.91 | 25.970773 | 25.5301 | 24035 |
| 1738884900 | 25.76 | -0.01 | -0.02 | 25.79 | 26.34 | 25.575 | 15302 |
| 1738798500 | 25.765 | -0.04 | -0.14 | 25.69 | 25.8399 | 25.243 | 2993 |
| 1738712100 | 25.8 | 0.46 | 1.82 | 25.63 | 25.92 | 25.3376 | 5628 |
| 1738625700 | 25.34 | -0.32 | -1.25 | 25.14 | 25.82 | 25.05 | 12826 |
| 1738366500 | 25.66 | -0.79 | -2.99 | 26.08 | 26.2647 | 25.66 | 6444 |
| 1738280100 | 26.45 | 0.91 | 3.56 | 26.28 | 26.53 | 25.8121 | 4037 |
| 1738193700 | 25.54 | 0.13 | 0.51 | 25.43 | 25.54 | 25.3 | 16114 |
| 1738107300 | 25.41 | -0.28 | -1.09 | 25.45 | 25.67 | 25.05 | 66406 |
| 1738020900 | 25.69 | -2.7 | -9.51 | 27.08 | 27.08 | 25.03 | 13704 |
| 1737761700 | 28.39 | 0.66 | 2.38 | 28.17 | 29.1485 | 28.17 | 9616 |
| 1737675300 | 27.73 | 0 | 0.00 | 27.73 | 27.73 | 27.73 | 0 |
| 1737588900 | 27.73 | 0.64 | 2.36 | 27.01 | 27.73 | 26.79 | 19810 |
| 1737502500 | 27.09 | -0.27 | -0.99 | 27.5 | 27.5453 | 27.0663 | 26642 |
| 1737156900 | 27.36 | 0.63 | 2.36 | 27.27 | 27.58 | 27.27 | 7980 |
| 1737070500 | 26.73 | 0.03 | 0.11 | 26.81 | 26.9893 | 26.19 | 39522 |
| 1736984100 | 26.7 | 0.7 | 2.69 | 26.54 | 27 | 26.54 | 7618 |
| 1736897700 | 26 | 0.33 | 1.29 | 26.06 | 26.145 | 25.6901 | 7616 |
| 1736811300 | 25.67 | -0.1 | -0.39 | 25.42 | 25.67 | 25.1701 | 10363 |
| 1736552100 | 25.77 | -0.51 | -1.94 | 25.7 | 25.9425 | 25.66 | 7124 |
| 1736379300 | 26.28 | -0.18 | -0.68 | 26.44 | 26.45 | 26.1194 | 4604 |
| 1736292900 | 26.46 | -0.71 | -2.61 | 26.91 | 27.21 | 26.46 | 104430 |
| 1736206500 | 27.17 | 0.59 | 2.22 | 27.1 | 27.47 | 26.98 | 10054 |
| 1735947300 | 26.58 | 0.58 | 2.23 | 26.02 | 26.8952 | 25.95 | 4859 |
| 1735860900 | 26 | 0.36 | 1.40 | 25.92 | 26.0874 | 25.64 | 8532 |
| 1735688100 | 25.64 | -0.2 | -0.78 | 25.98 | 25.98 | 25.5401 | 9378 |
| 1735601700 | 25.8426 | -0.28 | -1.06 | 25.83 | 25.9999 | 25.5 | 8413 |
| 1735342500 | 26.12 | -0.54 | -2.01 | 26.58 | 26.58 | 26.01 | 4319 |
| 1735256100 | 26.655 | 0.01 | 0.04 | 26.62 | 26.7455 | 26.5182 | 8825 |
| 1735077840 | 26.645 | 0.29 | 1.08 | 26.59 | 26.925 | 26.59 | 1679 |
| 1734996900 | 26.36 | -0.22 | -0.83 | 26.54 | 27 | 26.28 | 17023 |
| 1734737700 | 26.58 | 0.16 | 0.61 | 26.12 | 26.8285 | 26.12 | 4898 |
| 1734651300 | 26.42 | -0.21 | -0.79 | 26.75 | 27.39 | 26.42 | 5886 |
| 1734564900 | 26.63 | -2.11 | -7.34 | 28.76 | 28.92 | 26.49 | 34339 |
| 1734478500 | 28.74 | -0.87 | -2.94 | 29.32 | 29.32 | 28.6401 | 13286 |
| 1734392100 | 29.61 | 0.57 | 1.96 | 29.31 | 29.87 | 29.27 | 10027 |
| 1734132900 | 29.04 | 0.03 | 0.10 | 29 | 29.22 | 28.76 | 23928 |
| 1734046500 | 29.01 | 0.01 | 0.03 | 29.19 | 29.394 | 28.8 | 9814 |
| 1733960100 | 29 | 0.45 | 1.58 | 28.84 | 29.2258 | 28.25 | 12981 |
| 1733873700 | 28.55 | 0.03 | 0.11 | 28.95 | 30.02 | 28.37 | 9887 |
| 1733787300 | 28.52 | -1.68 | -5.56 | 29.92 | 30 | 28.31 | 93004 |
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
