Premium
Themes Robotics and Automation ETF (BOTT)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7948 | 2.82545325276 | 28.13 | 28.775 | 27.89 | 1042 | 28.45649621 | SP |
| 4 | -0.4802 | -1.63305560279 | 29.405 | 29.81 | 27.89 | 396 | 28.47964391 | SP |
| 12 | 0.6848 | 2.42492917847 | 28.24 | 29.81 | 27.26 | 376 | 28.45816601 | SP |
| 26 | 2.3968 | 9.03498190591 | 26.528 | 29.81 | 24.98 | 271 | 28.05635921 | SP |
| 52 | 3.6948 | 14.644470868 | 25.23 | 29.81 | 23.04 | 415 | 27.15395747 | SP |
| 156 | 3.6948 | 14.644470868 | 25.23 | 29.81 | 23.04 | 415 | 27.15395747 | SP |
| 260 | 3.6948 | 14.644470868 | 25.23 | 29.81 | 23.04 | 415 | 27.15395747 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 28.9248 | 0.44 | 1.54 | 28.77 | 28.9248 | 28.77 | 3204 |
| 1739576100 | 28.485 | 0.07 | 0.23 | 28.51 | 28.53 | 28.485 | 3716 |
| 1739489700 | 28.4188 | 0.27 | 0.97 | 28.4188 | 28.4188 | 28.4188 | 3 |
| 1739403300 | 28.145 | -0.08 | -0.27 | 27.89 | 28.145 | 27.89 | 5 |
| 1739316900 | 28.2217 | 0.04 | 0.15 | 28.13 | 28.2217 | 28.13 | 444 |
| 1739230500 | 28.18 | -0.09 | -0.30 | 28.32 | 28.32 | 28.18 | 88 |
| 1738971300 | 28.265 | -0.34 | -1.17 | 28.6 | 28.6 | 28.265 | 15 |
| 1738884900 | 28.6 | -0.2 | -0.68 | 28.7 | 28.7 | 28.6 | 243 |
| 1738798500 | 28.7953 | 0.41 | 1.43 | 28.42 | 28.7953 | 28.42 | 25 |
| 1738712100 | 28.39 | 0.41 | 1.47 | 28.12 | 28.54 | 28.12 | 425 |
| 1738625700 | 27.98 | -0.68 | -2.37 | 28.23 | 28.23 | 27.98 | 272 |
| 1738366500 | 28.66 | -0.19 | -0.65 | 28.86 | 28.86 | 28.66 | 106 |
| 1738280100 | 28.8476 | 0.52 | 1.84 | 28.8476 | 28.8476 | 28.8476 | 153 |
| 1738193700 | 28.3253 | -0.04 | -0.14 | 28.4 | 28.4 | 28.3253 | 215 |
| 1738107300 | 28.3644 | 0.36 | 1.28 | 28.34 | 28.3644 | 28.09 | 778 |
| 1738020900 | 28.0065 | -1.75 | -5.89 | 28.56 | 28.56 | 28.0065 | 295 |
| 1737761700 | 29.76 | -0.04 | -0.13 | 29.81 | 29.81 | 29.71 | 249 |
| 1737675300 | 29.7986 | 0 | 0.00 | 29.7986 | 29.7986 | 29.7986 | 0 |
| 1737588900 | 29.7986 | 0.39 | 1.34 | 29.7986 | 29.7986 | 29.7986 | 91 |
| 1737502500 | 29.405 | 0.78 | 2.71 | 29.405 | 29.405 | 29.405 | 12 |
| 1737156900 | 28.63 | 0.45 | 1.60 | 28.69 | 28.87 | 28.63 | 431 |
| 1737070500 | 28.18 | -0.15 | -0.51 | 28.33 | 28.53 | 28.18 | 586 |
| 1736984100 | 28.3257 | 0.6 | 2.17 | 28.3257 | 28.3257 | 28.3257 | 201 |
| 1736897700 | 27.7236 | 0.21 | 0.78 | 27.81 | 27.81 | 27.7236 | 161 |
| 1736811300 | 27.51 | -0.25 | -0.91 | 27.26 | 27.51 | 27.26 | 204 |
| 1736552100 | 27.7614 | -0.45 | -1.59 | 27.7614 | 27.7614 | 27.7614 | 103 |
| 1736379300 | 28.21 | -0.16 | -0.58 | 28.21 | 28.21 | 28.21 | 42 |
| 1736292900 | 28.3739 | -0.28 | -0.98 | 28.77 | 28.77 | 28.3739 | 1007 |
| 1736206500 | 28.654 | 0.56 | 2.01 | 28.62 | 28.93 | 28.62 | 2360 |
| 1735947300 | 28.09 | 0.49 | 1.79 | 27.95 | 28.09 | 27.95 | 337 |
| 1735860900 | 27.5968 | 0.13 | 0.49 | 27.72 | 27.72 | 27.5968 | 67 |
| 1735688100 | 27.4633 | -0.15 | -0.55 | 27.4633 | 27.4633 | 27.4633 | 41 |
| 1735601700 | 27.6141 | -0.36 | -1.29 | 27.64 | 27.81 | 27.6141 | 600 |
| 1735342500 | 27.9759 | -0.25 | -0.87 | 27.8 | 27.9759 | 27.77 | 2343 |
| 1735256100 | 28.2221 | 0.12 | 0.44 | 28 | 28.3 | 28 | 310 |
| 1735077840 | 28.0994 | -0.17 | -0.60 | 27.97 | 28.0994 | 27.97 | 2 |
| 1734996900 | 28.27 | 0.09 | 0.30 | 28.21 | 28.27 | 28.21 | 157 |
| 1734737700 | 28.1848 | 0.18 | 0.63 | 28.56 | 28.56 | 28.1848 | 542 |
| 1734651300 | 28.0073 | -0.05 | -0.18 | 28.19 | 28.19 | 28.0073 | 118 |
| 1734564900 | 28.0587 | -0.92 | -3.18 | 29.02 | 29.02 | 28.0587 | 139 |
| 1734478500 | 28.9808 | -0.45 | -1.53 | 29.5 | 29.5 | 28.9808 | 162 |
| 1734392100 | 29.43 | 0.14 | 0.49 | 29.43 | 29.43 | 29.43 | 36 |
| 1734132900 | 29.2853 | 0.23 | 0.78 | 29.2853 | 29.2853 | 29.2853 | 79 |
| 1734046500 | 29.06 | -0.48 | -1.63 | 29.06 | 29.06 | 29.06 | 116 |
| 1733960100 | 29.541 | 0.59 | 2.04 | 29.52 | 29.541 | 29.52 | 66 |
| 1733873700 | 28.95 | -0.33 | -1.12 | 28.99 | 28.99 | 28.95 | 41 |
| 1733787300 | 29.2787 | -0.36 | -1.22 | 29.5758 | 29.5758 | 29.2787 | 1029 |
| 1733528100 | 29.64 | 0.39 | 1.33 | 29.57 | 29.64 | 29.51 | 764 |
| 1733441700 | 29.25 | -0.53 | -1.78 | 29.65 | 29.65 | 29.25 | 150 |
| 1733355300 | 29.78 | 0.33 | 1.12 | 29.78 | 29.78 | 29.78 | 81 |
| 1733268900 | 29.45 | 0.9 | 3.17 | 29.45 | 29.45 | 29.45 | 41 |
| 1733182500 | 28.5459 | 0.16 | 0.55 | 28.5459 | 28.5459 | 28.5459 | 20 |
| 1732917840 | 28.39 | 0.48 | 1.72 | 28.39 | 28.39 | 28.39 | 35 |
| 1732750500 | 27.9093 | -0.18 | -0.64 | 28.21 | 28.21 | 27.9093 | 72 |
| 1732664100 | 28.09 | -0.05 | -0.18 | 28.24 | 28.24 | 28.09 | 331 |
| 1732577700 | 28.14 | 0.47 | 1.70 | 28.09 | 28.14 | 28.09 | 176 |
| 1732318500 | 27.6702 | 0.18 | 0.66 | 27.568 | 27.6702 | 27.568 | 159 |
| 1732232100 | 27.49 | 0.68 | 2.54 | 27.23 | 27.49 | 27.23 | 152 |
| 1732145700 | 26.81 | -0.21 | -0.78 | 26.85 | 26.85 | 26.677 | 108 |
| 1732059300 | 27.02 | 0.55 | 2.08 | 26.78 | 27.02 | 26.78 | 216 |
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
