Premium
Themes Robotics and Automation 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 | -1.4613 | -4.95020325203 | 29.52 | 29.541 | 28.9808 | 165 | 29.09121798 | SP |
| 4 | 1.2087 | 4.50167597765 | 26.85 | 29.78 | 26.677 | 208 | 28.88156536 | SP |
| 12 | 0.2987 | 1.07600864553 | 27.76 | 29.78 | 26.47 | 239 | 28.15152525 | SP |
| 26 | 0.8387 | 3.08119030125 | 27.22 | 29.78 | 23.04 | 355 | 26.78418874 | SP |
| 52 | 2.8287 | 11.2116527943 | 25.23 | 29.78 | 23.04 | 442 | 26.81973703 | SP |
| 156 | 2.8287 | 11.2116527943 | 25.23 | 29.78 | 23.04 | 442 | 26.81973703 | SP |
| 260 | 2.8287 | 11.2116527943 | 25.23 | 29.78 | 23.04 | 442 | 26.81973703 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 28.9808 | -0.45 | -1.53 | 29.5 | 29.5 | 28.9808 | 511 |
| 1734392100 | 29.43 | 0.14 | 0.49 | 29.42 | 29.43 | 29.42 | 37 |
| 1734132900 | 29.2853 | 0.23 | 0.78 | 29.38 | 29.38 | 29.2853 | 92 |
| 1734046500 | 29.06 | -0.48 | -1.63 | 29.21 | 29.21 | 29.06 | 117 |
| 1733960100 | 29.541 | 0.59 | 2.04 | 29.52 | 29.541 | 29.52 | 66 |
| 1733873700 | 28.95 | -0.33 | -1.12 | 29.33 | 29.33 | 28.95 | 43 |
| 1733787300 | 29.2787 | -0.36 | -1.22 | 29.66 | 29.66 | 29.2787 | 1032 |
| 1733528100 | 29.64 | 0.39 | 1.33 | 29.45 | 29.64 | 29.45 | 765 |
| 1733441700 | 29.25 | -0.53 | -1.78 | 29.69 | 29.69 | 29.25 | 151 |
| 1733355300 | 29.78 | 0.33 | 1.12 | 29.75 | 29.78 | 29.75 | 82 |
| 1733268900 | 29.45 | 0.9 | 3.17 | 29.1 | 29.45 | 29.1 | 46 |
| 1733182500 | 28.5459 | 0.16 | 0.55 | 28.5459 | 28.5459 | 28.5459 | 20 |
| 1732917840 | 28.39 | 0.48 | 1.72 | 28.02 | 28.39 | 28.02 | 36 |
| 1732750500 | 27.9093 | -0.18 | -0.64 | 28.21 | 28.21 | 27.9093 | 73 |
| 1732664100 | 28.09 | -0.05 | -0.18 | 28.24 | 28.24 | 28.09 | 331 |
| 1732577700 | 28.14 | 0.47 | 1.70 | 28.07 | 28.14 | 28.07 | 178 |
| 1732318500 | 27.6702 | 0.18 | 0.66 | 27.568 | 27.6702 | 27.568 | 159 |
| 1732232100 | 27.49 | 0.68 | 2.54 | 27.2 | 27.49 | 27.2 | 160 |
| 1732145700 | 26.81 | -0.21 | -0.78 | 26.85 | 26.85 | 26.677 | 108 |
| 1732059300 | 27.02 | 0.55 | 2.08 | 26.54 | 27.02 | 26.54 | 231 |
| 1731972900 | 26.47 | -0.16 | -0.60 | 26.66 | 26.66 | 26.47 | 107 |
| 1731713700 | 26.63 | -0.66 | -2.42 | 26.96 | 26.96 | 26.63 | 148 |
| 1731627300 | 27.29 | -0.11 | -0.40 | 27.49 | 27.49 | 27.29 | 125 |
| 1731540900 | 27.4 | -0.47 | -1.68 | 27.66 | 27.66 | 27.4 | 318 |
| 1731454500 | 27.8678 | -0.42 | -1.48 | 28.1 | 28.1 | 27.6761 | 356 |
| 1731368100 | 28.2871 | -0.15 | -0.54 | 28.58 | 28.58 | 28.2871 | 300 |
| 1731108900 | 28.44 | -0.39 | -1.35 | 28.52 | 28.52 | 28.4 | 208 |
| 1731022500 | 28.83 | 0.78 | 2.78 | 28.53 | 28.83 | 28.526 | 227 |
| 1730936100 | 28.05 | 0.67 | 2.45 | 27.82 | 28.1028 | 27.78 | 2489 |
| 1730849700 | 27.38 | 0.33 | 1.22 | 27.1 | 27.38 | 27.1 | 154 |
| 1730763300 | 27.05 | 0.04 | 0.15 | 27.11 | 27.11 | 27.05 | 193 |
| 1730500500 | 27.01 | 0.1 | 0.37 | 26.87 | 27.01 | 26.87 | 123 |
| 1730414100 | 26.9096 | -0.87 | -3.13 | 27.066 | 27.066 | 26.9096 | 300 |
| 1730327700 | 27.78 | -0.65 | -2.29 | 28.1 | 28.1 | 27.78 | 143 |
| 1730241300 | 28.43 | 0.51 | 1.83 | 27.91 | 28.43 | 27.91 | 102 |
| 1730154900 | 27.92 | 0.46 | 1.68 | 27.9 | 27.92 | 27.79 | 115 |
| 1729895700 | 27.4586 | 0.19 | 0.70 | 27.598 | 27.598 | 27.4586 | 136 |
| 1729809300 | 27.2671 | -0.02 | -0.09 | 27.06 | 27.2671 | 27.06 | 131 |
| 1729722900 | 27.2911 | -0.19 | -0.69 | 27.318 | 27.318 | 27.2911 | 187 |
| 1729636500 | 27.48 | -0.26 | -0.94 | 27.44 | 27.48 | 27.43 | 194 |
| 1729550100 | 27.74 | -0.2 | -0.72 | 27.75 | 27.81 | 27.74 | 128 |
| 1729290900 | 27.94 | 0.31 | 1.12 | 28.01 | 28.01 | 27.87 | 109 |
| 1729204500 | 27.63 | -0.23 | -0.83 | 27.98 | 27.98 | 27.63 | 259 |
| 1729118100 | 27.86 | 0.24 | 0.86 | 27.78 | 27.86 | 27.7 | 103 |
| 1729031700 | 27.6223 | -0.63 | -2.22 | 28.12 | 28.12 | 27.6223 | 101 |
| 1728945300 | 28.25 | 0.09 | 0.32 | 28.27 | 28.27 | 28.19 | 107 |
| 1728686100 | 28.16 | 0.15 | 0.55 | 27.89 | 28.16 | 27.88 | 242 |
| 1728599700 | 28.0064 | 0.01 | 0.02 | 27.86 | 28.0064 | 27.79 | 145 |
| 1728513300 | 28 | 0.03 | 0.11 | 27.94 | 28.06 | 27.94 | 109 |
| 1728426900 | 27.97 | -0.03 | -0.11 | 27.96 | 28.01 | 27.89 | 1161 |
| 1728340500 | 28 | -0.31 | -1.10 | 28.035 | 28.035 | 28 | 102 |
| 1728081300 | 28.31 | 0.66 | 2.39 | 28.13 | 28.31 | 28.06 | 202 |
| 1727994900 | 27.65 | -0.39 | -1.41 | 27.77 | 27.77 | 27.63 | 104 |
| 1727908500 | 28.0442 | 0.13 | 0.48 | 27.81 | 28.0442 | 27.79 | 159 |
| 1727822100 | 27.91 | -0.4 | -1.41 | 28.38 | 28.38 | 27.827 | 102 |
| 1727735700 | 28.31 | 0.12 | 0.43 | 28.13 | 28.31 | 28.13 | 145 |
| 1727476500 | 28.19 | -0.61 | -2.12 | 28.67 | 28.67 | 28.19 | 365 |
| 1727390100 | 28.8 | 1.03 | 3.71 | 28.75 | 28.8 | 28.567 | 120 |
| 1727303700 | 27.77 | 0.15 | 0.54 | 27.76 | 27.77 | 27.67 | 104 |
| 1727217300 | 27.62 | 0.33 | 1.21 | 27.41 | 27.62 | 27.41 | 103 |
| 1727130900 | 27.29 | 0.08 | 0.29 | 27.28 | 27.29 | 27.28 | 123 |
| 1726871700 | 27.21 | -0.32 | -1.16 | 27.33 | 27.33 | 27.21 | 142 |
| 1726785300 | 27.53 | 1 | 3.77 | 27.31 | 27.53 | 27.26 | 104 |
| 1726698900 | 26.53 | 0.1 | 0.38 | 26.57 | 26.57 | 26.53 | 111 |
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
