Premium
Themes ETF Trust Themes Humanoid Robotics ETF (BOTT)
NASDAQ
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 | -2.3709 | -4.73990403838 | 50.02 | 50.87 | 45.915 | 22450 | 48.21098807 | SP |
| 4 | -3.4609 | -6.7714732929 | 51.11 | 52.77 | 45.8097 | 30446 | 49.74091792 | SP |
| 12 | -4.7109 | -8.99713521772 | 52.36 | 57.678 | 45.8097 | 32591 | 52.7488761 | SP |
| 26 | 2.6391 | 5.86336369696 | 45.01 | 70.07 | 43.91 | 28643 | 53.94653147 | SP |
| 52 | 16.5491 | 53.2125401929 | 31.1 | 70.07 | 30.7629 | 17934 | 50.97500542 | SP |
| 156 | 22.4191 | 88.8588981371 | 25.23 | 70.07 | 22.0554 | 8334 | 50.30381946 | SP |
| 260 | 22.4191 | 88.8588981371 | 25.23 | 70.07 | 22.0554 | 8334 | 50.30381946 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 47.6491 | 0.52 | 1.11 | 47.61 | 47.72 | 47.1929 | 9046 |
| 1783636500 | 47.1256 | 0.44 | 0.94 | 47.19 | 47.28 | 46.96 | 20767 |
| 1783550100 | 46.6845 | -2.15 | -4.39 | 46.36 | 46.81 | 45.915 | 29452 |
| 1783463700 | 48.83 | -1.82 | -3.59 | 49.68 | 49.68 | 48.63 | 15908 |
| 1783377300 | 50.6463 | 1.87 | 3.83 | 50.02 | 50.87 | 50.02 | 23673 |
| 1783031700 | 48.7768 | -2.28 | -4.47 | 51.09 | 51.22 | 48.555 | 18810 |
| 1782945300 | 51.061 | 0.28 | 0.55 | 50.96 | 51.57 | 50.88 | 20232 |
| 1782858900 | 50.7811 | 2.99 | 6.25 | 49.49 | 50.86 | 49.49 | 129000 |
| 1782772500 | 47.7925 | 1.44 | 3.11 | 46.96 | 47.85 | 46.75 | 10916 |
| 1782513300 | 46.3525 | -1.29 | -2.70 | 46.64 | 46.64 | 45.8097 | 13391 |
| 1782426900 | 47.6377 | -0.9 | -1.85 | 48.38 | 48.38 | 47.02 | 26763 |
| 1782340500 | 48.5379 | -0.5 | -1.02 | 49.04 | 49.04 | 48.235 | 34847 |
| 1782254100 | 49.0383 | -2.27 | -4.43 | 49.35 | 49.78 | 48.77 | 58304 |
| 1782167700 | 51.309 | -1.36 | -2.58 | 52.03 | 52.03 | 51.12 | 46861 |
| 1781822100 | 52.6675 | 1.92 | 3.78 | 52.59 | 52.77 | 52.16 | 14513 |
| 1781735700 | 50.7491 | 0.07 | 0.14 | 51.2 | 51.68 | 50.7491 | 10663 |
| 1781649300 | 50.6772 | -1.11 | -2.15 | 51.71 | 51.81 | 50.58 | 15987 |
| 1781562900 | 51.79 | 1.67 | 3.33 | 51.86 | 52.03 | 51.66 | 22211 |
| 1781303700 | 50.12 | -0.96 | -1.88 | 51.11 | 51.11 | 49.78 | 35622 |
| 1781217300 | 51.08 | 1.14 | 2.27 | 50.66 | 51.08 | 49.26 | 21264 |
| 1781130900 | 49.9439 | -1.65 | -3.19 | 50.12 | 51.25 | 49.85 | 30493 |
| 1781044500 | 51.59 | -1.15 | -2.17 | 53.5 | 53.5 | 50.4701 | 24387 |
| 1780958100 | 52.7358 | 1.8 | 3.53 | 52.74 | 53.21 | 52.6109 | 27817 |
| 1780698900 | 50.937 | -2.23 | -4.20 | 53.27 | 53.27 | 50.7 | 34746 |
| 1780612500 | 53.17 | -0.35 | -0.65 | 52.41 | 53.59 | 52.09 | 29523 |
| 1780526100 | 53.52 | -1.16 | -2.12 | 54.14 | 54.14 | 53.265 | 22530 |
| 1780439700 | 54.6783 | 0.31 | 0.57 | 54.27 | 54.79 | 54.09 | 27260 |
| 1780353300 | 54.37 | 0.27 | 0.50 | 53.68 | 54.67 | 53.29 | 33810 |
| 1780094100 | 54.1 | -2.03 | -3.61 | 54.47 | 55.26 | 53.47 | 70589 |
| 1780007700 | 56.1281 | 0.52 | 0.93 | 55.58 | 56.43 | 54.82 | 33892 |
| 1779921300 | 55.61 | -1.83 | -3.19 | 56.23 | 56.23 | 55.02 | 23626 |
| 1779834900 | 57.4408 | 2.03 | 3.65 | 56.02 | 57.678 | 56.02 | 53722 |
| 1779489300 | 55.4156 | 0.52 | 0.94 | 55.45 | 55.806065 | 55.3 | 56471 |
| 1779402900 | 54.9 | 1.36 | 2.54 | 54.05 | 55.25 | 54.05 | 27352 |
| 1779316500 | 53.539 | 0.48 | 0.90 | 52.47 | 53.58 | 52.42 | 31029 |
| 1779230100 | 53.0597 | -1.43 | -2.62 | 52.9 | 53.55 | 52.16 | 21617 |
| 1779143700 | 54.49 | -0.74 | -1.34 | 55.15 | 55.15 | 53.89 | 31104 |
| 1778884500 | 55.2317 | -0.46 | -0.82 | 55.55 | 55.55 | 55.0852 | 11340 |
| 1778798100 | 55.69 | -1.11 | -1.95 | 55.31 | 55.9 | 55.11 | 34765 |
| 1778711700 | 56.8 | 1.02 | 1.83 | 55.82 | 57.05 | 55.48 | 95922 |
| 1778625300 | 55.78 | -0.92 | -1.61 | 55 | 56.12 | 54.89 | 75183 |
| 1778538900 | 56.695 | 0.83 | 1.48 | 55.33 | 57.04 | 55.05 | 42311 |
| 1778279700 | 55.87 | 3.17 | 6.02 | 54.85 | 55.87 | 54.74 | 60745 |
| 1778193300 | 52.7 | -1.04 | -1.94 | 54.1 | 54.1 | 52.36 | 32126 |
| 1778106900 | 53.74 | 0.93 | 1.77 | 52.27 | 53.76 | 52.27 | 33919 |
| 1778020500 | 52.8062 | 0.75 | 1.43 | 52.47 | 52.95 | 52.32 | 21537 |
| 1777934100 | 52.06 | -0.73 | -1.38 | 52.34 | 52.72 | 51.6796 | 21443 |
| 1777674900 | 52.786 | 0.52 | 0.99 | 52.38 | 52.99 | 52.34 | 15554 |
| 1777588500 | 52.27 | 2.07 | 4.12 | 51.48 | 52.35 | 51.1 | 35897 |
| 1777502100 | 50.2 | -1.45 | -2.81 | 51.14 | 51.14 | 50.012 | 22977 |
| 1777415700 | 51.65 | -1.06 | -2.01 | 51.86 | 51.86 | 51.11 | 9280 |
| 1777329300 | 52.7104 | 0.97 | 1.88 | 52.92 | 52.94 | 52.2 | 26839 |
| 1777070100 | 51.7391 | 1.47 | 2.92 | 51.5 | 51.98 | 51.195 | 10645 |
| 1776983700 | 50.27 | -1.52 | -2.94 | 51.15 | 51.23 | 50.01 | 29431 |
| 1776897300 | 51.7919 | 0.53 | 1.04 | 51.5 | 51.96 | 51.325 | 18960 |
| 1776810900 | 51.2577 | -1.12 | -2.14 | 51.96 | 52.58 | 51.23 | 30750 |
| 1776724500 | 52.3784 | -0.73 | -1.38 | 53.01 | 53.01 | 51.69 | 23203 |
| 1776465300 | 53.1126 | 1.35 | 2.61 | 52.36 | 53.45 | 52.36 | 55604 |
| 1776378900 | 51.76 | 0.94 | 1.85 | 51.32 | 51.76 | 50.9 | 47352 |
| 1776292500 | 50.82 | -0.37 | -0.72 | 50.26 | 50.91 | 50.2 | 16441 |
| 1776206100 | 51.19 | 2.45 | 5.04 | 49.61 | 51.19 | 49.605 | 34481 |
| 1776119700 | 48.7359 | 0.36 | 0.75 | 47.7 | 48.7799 | 47.5301 | 10219 |
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.
