Premium
Pacer BlueStar Engineering the Future ETF (BULD)
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 | -1.045 | -4.58937198068 | 22.77 | 22.77 | 21.71 | 432 | 22.32453747 | SP |
| 4 | -0.115 | -0.526556776557 | 21.84 | 22.8 | 21.5451 | 402 | 22.40020303 | SP |
| 12 | -0.625 | -2.79642058166 | 22.35 | 22.8 | 20.5 | 233 | 22.05492179 | SP |
| 26 | -1.125 | -4.92341356674 | 22.85 | 23.9 | 19.6 | 219 | 21.81549976 | SP |
| 52 | -0.195 | -0.889598540146 | 21.92 | 24.52 | 19.6 | 326 | 22.52651712 | SP |
| 156 | 1.8022 | 9.04591724055 | 19.9228 | 24.52 | 15 | 301 | 20.65182143 | SP |
| 260 | 1.8022 | 9.04591724055 | 19.9228 | 24.52 | 15 | 301 | 20.65182143 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 21.75 | -0.16 | -0.75 | 21.75 | 21.75 | 21.75 | 8 |
| 1734564900 | 21.9139 | -0.68 | -2.99 | 22.7034 | 22.7034 | 21.9139 | 476 |
| 1734478500 | 22.59 | 0.03 | 0.13 | 22.56 | 22.59 | 22.56 | 22 |
| 1734392100 | 22.56 | 0.12 | 0.53 | 22.5 | 22.56 | 22.5 | 35 |
| 1734132900 | 22.44 | -0.36 | -1.58 | 22.48 | 22.48 | 22.35 | 1570 |
| 1734046500 | 22.8 | 0.21 | 0.93 | 22.51 | 22.8 | 22.51 | 510 |
| 1733960100 | 22.59 | 0.17 | 0.74 | 22.63 | 22.63 | 22.59 | 1015 |
| 1733873700 | 22.4237 | -0.2 | -0.87 | 22.49 | 22.49 | 22.4237 | 4 |
| 1733787300 | 22.62 | 0.3 | 1.32 | 22.5593 | 22.62 | 22.5593 | 1875 |
| 1733528100 | 22.325 | 0.27 | 1.20 | 22.23 | 22.325 | 22.23 | 132 |
| 1733441700 | 22.06 | -0.19 | -0.85 | 22 | 22.1 | 22 | 235 |
| 1733355300 | 22.25 | 0.12 | 0.54 | 22.22 | 22.25 | 22.22 | 147 |
| 1733268900 | 22.13 | 0.11 | 0.48 | 22.13 | 22.13 | 22.13 | 2 |
| 1733182500 | 22.025 | 0.22 | 1.01 | 21.8 | 22.025 | 21.8 | 517 |
| 1732917840 | 21.805 | 0.26 | 1.21 | 21.93 | 21.93 | 21.805 | 250 |
| 1732750500 | 21.5451 | -0.33 | -1.53 | 21.5451 | 21.5451 | 21.5451 | 9 |
| 1732664100 | 21.88 | -0.38 | -1.71 | 22.16 | 22.16 | 21.88 | 2 |
| 1732577700 | 22.2609 | 0.34 | 1.56 | 22.1499 | 22.29 | 22.08 | 1130 |
| 1732318500 | 21.9195 | 0.27 | 1.24 | 21.84 | 21.9195 | 21.84 | 22 |
| 1732232100 | 21.65 | 0.33 | 1.55 | 21.65 | 21.65 | 21.65 | 126 |
| 1732145700 | 21.32 | -0.02 | -0.09 | 21.29 | 21.32 | 21.29 | 10 |
| 1732059300 | 21.34 | 0.05 | 0.26 | 21.34 | 21.34 | 21.34 | 60 |
| 1731972900 | 21.285 | 0.11 | 0.50 | 21.38 | 21.38 | 21.285 | 43 |
| 1731713700 | 21.18 | -0.58 | -2.67 | 21.18 | 21.18 | 21.18 | 30 |
| 1731627300 | 21.76 | -0.32 | -1.45 | 22.03 | 22.03 | 21.76 | 905 |
| 1731540900 | 22.08 | 0.1 | 0.45 | 22.08 | 22.08 | 22.08 | 15 |
| 1731454500 | 21.98 | -0.12 | -0.54 | 22 | 22 | 21.98 | 63 |
| 1731368100 | 22.1 | 0.09 | 0.42 | 21.9314 | 22.22 | 21.9302 | 497 |
| 1731108900 | 22.0067 | -0.08 | -0.38 | 22.0067 | 22.0067 | 22.0067 | 4 |
| 1731022500 | 22.09 | 0.33 | 1.52 | 22.09 | 22.09 | 22.09 | 87 |
| 1730936100 | 21.76 | 0.48 | 2.26 | 21.76 | 21.76 | 21.76 | 18 |
| 1730849700 | 21.28 | 0.58 | 2.80 | 21.25 | 21.28 | 21.25 | 11 |
| 1730763300 | 20.7 | -0.39 | -1.83 | 21.12 | 21.12 | 20.7 | 14 |
| 1730500500 | 21.085 | 0.52 | 2.50 | 20.95 | 21.085 | 20.95 | 46 |
| 1730414100 | 20.57 | -0.24 | -1.15 | 20.57 | 20.57 | 20.57 | 5 |
| 1730327700 | 20.81 | -0.3 | -1.42 | 20.81 | 20.81 | 20.81 | 13 |
| 1730241300 | 21.11 | 0.16 | 0.76 | 21.11 | 21.11 | 21.11 | 10 |
| 1730154900 | 20.95 | 0.33 | 1.60 | 20.84 | 20.95 | 20.84 | 45 |
| 1729895700 | 20.6191 | 0.1 | 0.48 | 20.53 | 20.6191 | 20.53 | 21 |
| 1729809300 | 20.52 | -0.07 | -0.34 | 20.77 | 20.77 | 20.52 | 6 |
| 1729722900 | 20.59 | -0.31 | -1.48 | 20.71 | 20.71 | 20.5 | 52 |
| 1729636500 | 20.9 | -0.11 | -0.52 | 20.82 | 20.9 | 20.82 | 20 |
| 1729550100 | 21.01 | -0.17 | -0.80 | 21.17 | 21.17 | 20.925 | 283 |
| 1729290900 | 21.18 | 0.28 | 1.34 | 21.07 | 21.18 | 21.07 | 667 |
| 1729204500 | 20.9 | -0.12 | -0.57 | 21.15 | 21.15 | 20.9 | 36 |
| 1729118100 | 21.02 | -0.11 | -0.53 | 21.16 | 21.16 | 21 | 487 |
| 1729031700 | 21.1322 | -0.77 | -3.51 | 21.94 | 21.94 | 21.1322 | 17 |
| 1728945300 | 21.9 | 0.08 | 0.37 | 21.82 | 22.04 | 21.82 | 1291 |
| 1728686100 | 21.82 | 0.18 | 0.85 | 21.63 | 21.82 | 21.63 | 14 |
| 1728599700 | 21.637 | -0.17 | -0.79 | 21.62 | 21.72 | 21.62 | 126 |
| 1728513300 | 21.81 | 0.22 | 1.02 | 21.58 | 21.81 | 21.58 | 86 |
| 1728426900 | 21.59 | 0.08 | 0.37 | 21.52 | 21.59 | 21.52 | 160 |
| 1728340500 | 21.51 | -0.33 | -1.51 | 21.64 | 21.64 | 21.51 | 306 |
| 1728081300 | 21.84 | 0.21 | 0.97 | 21.84 | 21.84 | 21.84 | 6 |
| 1727994900 | 21.63 | -0.08 | -0.36 | 21.59 | 21.63 | 21.59 | 152 |
| 1727908500 | 21.7083 | 0.15 | 0.71 | 21.65 | 21.7083 | 21.65 | 8 |
| 1727822100 | 21.5558 | -0.53 | -2.42 | 21.5558 | 21.5558 | 21.5558 | 55 |
| 1727735520 | 22.09 | -0.06 | -0.27 | 22.17 | 22.17 | 22.09 | 12 |
| 1727476500 | 22.15 | -0.15 | -0.67 | 22.35 | 22.35 | 22.15 | 71 |
| 1727390100 | 22.3 | 0.86 | 4.01 | 21.94 | 22.32 | 21.94 | 42 |
| 1727303700 | 21.44 | 0.18 | 0.87 | 21.26 | 21.44 | 21.26 | 10 |
| 1727217300 | 21.2559 | 0.05 | 0.22 | 21.34 | 21.34 | 21.2559 | 36 |
| 1727130900 | 21.21 | 0.05 | 0.21 | 21.22 | 21.22 | 21.16 | 603 |
| 1726871700 | 21.165 | -0.25 | -1.14 | 21.41 | 21.41 | 21.165 | 124 |
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
