Premium
SSGA Active Trust State St Galaxy Digital Asset Ecosystem ETF (DECO)
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 | -3.0997 | -3.81924593396 | 81.16 | 81.16 | 75.55 | 1786 | 78.78856477 | SP |
| 4 | 1.9103 | 2.50860144452 | 76.15 | 84.745 | 73.17 | 2032 | 78.84091351 | SP |
| 12 | 28.6553 | 58.0008096347 | 49.405 | 84.745 | 49.405 | 1561 | 72.87716186 | SP |
| 26 | 26.9203 | 52.640398905 | 51.14 | 84.745 | 41.6855 | 1492 | 61.32713537 | SP |
| 52 | 40.9103 | 110.121938089 | 37.15 | 84.745 | 35.94 | 1303 | 55.28942244 | SP |
| 156 | 53.1403 | 213.243579454 | 24.92 | 84.745 | 20.76 | 1287 | 45.59330245 | SP |
| 260 | 53.1403 | 213.243579454 | 24.92 | 84.745 | 20.76 | 1287 | 45.59330245 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 75.9591 | -2.38 | -3.04 | 78.63 | 79.395 | 75.55 | 793 |
| 1782945300 | 78.3381 | -1.85 | -2.31 | 79.33 | 79.33 | 77.79 | 3421 |
| 1782858900 | 80.1895 | 0.26 | 0.33 | 79.78 | 80.1895 | 79.38 | 1712 |
| 1782772500 | 79.9287 | -0.04 | -0.05 | 81.16 | 81.16 | 79.19 | 1216 |
| 1782513300 | 79.9699 | 0.76 | 0.96 | 79.26 | 79.9699 | 78.72 | 273 |
| 1782426900 | 79.2124 | 0.03 | 0.04 | 81.55 | 81.55 | 78.071 | 1572 |
| 1782340500 | 79.1781 | -2.31 | -2.84 | 81.73 | 81.73 | 79.14 | 966 |
| 1782254100 | 81.49 | -1.45 | -1.75 | 80.63 | 82.02 | 80.63 | 1178 |
| 1782167700 | 82.9428 | 0.3 | 0.37 | 84.69 | 84.745 | 82.9428 | 2069 |
| 1781822100 | 82.6379 | 1.75 | 2.16 | 83.71 | 83.71 | 82.28 | 292 |
| 1781735700 | 80.8888 | 0.13 | 0.16 | 80.965 | 81.97 | 80.8888 | 2572 |
| 1781649300 | 80.7605 | 0.09 | 0.11 | 80.64 | 81.96 | 80.64 | 1100 |
| 1781562900 | 80.6713 | 2.07 | 2.64 | 80.74 | 81.29 | 80.5702 | 4086 |
| 1781303700 | 78.5981 | 0.79 | 1.01 | 77.87 | 79.73 | 77.87 | 2972 |
| 1781217300 | 77.8115 | 3.9 | 5.27 | 75.38 | 77.8115 | 74.4 | 6384 |
| 1781130900 | 73.9133 | -1.84 | -2.43 | 74.17 | 77.07 | 73.81 | 2273 |
| 1781044500 | 75.7516 | -1.1 | -1.43 | 78.73 | 79.1 | 73.17 | 2343 |
| 1780958100 | 76.8515 | 2.19 | 2.93 | 76.15 | 76.95 | 76.15 | 1350 |
| 1780698900 | 74.6634 | -5.54 | -6.90 | 77.76 | 77.76 | 74.2 | 2912 |
| 1780612500 | 80.2001 | -1.39 | -1.71 | 79.22 | 80.2001 | 79.22 | 750 |
| 1780526100 | 81.5922 | 0.01 | 0.01 | 81.59 | 81.88 | 80.01 | 6021 |
| 1780439700 | 81.5867 | -0.27 | -0.33 | 81.72 | 82.42 | 81.3267 | 1774 |
| 1780353300 | 81.8591 | 3.02 | 3.82 | 78.91 | 82.25 | 78.8 | 4429 |
| 1780094100 | 78.8441 | 1.75 | 2.27 | 78.27 | 78.8441 | 77.06 | 1115 |
| 1780007700 | 77.094 | 1.31 | 1.72 | 75.66 | 77.49 | 75.34 | 1122 |
| 1779921300 | 75.787 | 1.58 | 2.13 | 74.03 | 75.787 | 73.795 | 1467 |
| 1779834900 | 74.2097 | 3.14 | 4.42 | 72.16 | 74.2097 | 72.16 | 1096 |
| 1779489300 | 71.0663 | 0.43 | 0.61 | 71.34 | 71.63 | 70.89 | 893 |
| 1779402900 | 70.6342 | 2.3 | 3.37 | 68.19 | 70.6342 | 68.19 | 393 |
| 1779316500 | 68.3312 | 1.88 | 2.83 | 67.68 | 68.53 | 67.68 | 683 |
| 1779230100 | 66.447599 | -0.36 | -0.54 | 65.45 | 67 | 65.45 | 4676 |
| 1779143700 | 66.8113 | -1.32 | -1.94 | 69.05 | 69.05 | 66.8113 | 817 |
| 1778884500 | 68.1319 | -2.24 | -3.19 | 67.39 | 68.1319 | 67.39 | 396 |
| 1778798100 | 70.375 | 2.08 | 3.05 | 68.28 | 70.375 | 68.28 | 1262 |
| 1778711700 | 68.2925 | 1.29 | 1.92 | 67.53 | 68.625 | 66.59 | 362 |
| 1778625300 | 67.0035 | -1.26 | -1.84 | 67.2 | 67.2 | 65.11 | 1305 |
| 1778538900 | 68.2585 | 1.72 | 2.59 | 66.14 | 68.55 | 66.14 | 1100 |
| 1778279700 | 66.5346 | 0.9 | 1.37 | 66.569999 | 66.855 | 64.989999 | 722 |
| 1778193300 | 65.6359 | -0.46 | -0.70 | 66.459999 | 66.459999 | 64.455 | 544 |
| 1778106900 | 66.1003 | 4.24 | 6.85 | 65.7 | 66.1003 | 64.18 | 1137 |
| 1778020500 | 61.8652 | 3.38 | 5.77 | 59.21 | 61.8652 | 59.21 | 348 |
| 1777934100 | 58.4895 | 1.37 | 2.40 | 57.28 | 58.4895 | 57.28 | 164 |
| 1777674900 | 57.1191 | 0.64 | 1.14 | 57.24 | 57.78 | 57.055 | 753 |
| 1777588500 | 56.4775 | 2.14 | 3.93 | 55.16 | 56.4775 | 55.16 | 207 |
| 1777502100 | 54.341 | -0.89 | -1.61 | 55.33 | 55.33 | 53.825 | 263 |
| 1777415700 | 55.2315 | -2.32 | -4.03 | 55.815 | 55.815 | 54.48 | 2007 |
| 1777329300 | 57.5513 | -0.27 | -0.47 | 58.27 | 58.27 | 56.97 | 3249 |
| 1777070100 | 57.823 | 0.8 | 1.41 | 59.06 | 59.06 | 57.823 | 639 |
| 1776983700 | 57.0206 | -0.67 | -1.16 | 56.58 | 58.15 | 56.58 | 581 |
| 1776897300 | 57.6913 | 2.52 | 4.57 | 57.03 | 57.7 | 56.91 | 6901 |
| 1776810900 | 55.1719 | -1.39 | -2.45 | 56.19 | 56.635 | 55.1719 | 1274 |
| 1776724500 | 56.5589 | 0.12 | 0.21 | 56.24 | 56.5589 | 56.24 | 23 |
| 1776465300 | 56.4422 | 2.41 | 4.47 | 54.81 | 56.4422 | 54.81 | 114 |
| 1776378900 | 54.0278 | -0.58 | -1.06 | 54.61 | 54.61 | 54.0278 | 97 |
| 1776292500 | 54.609 | -0.09 | -0.16 | 54.81 | 54.81 | 54.18 | 49 |
| 1776206100 | 54.6953 | 2.54 | 4.88 | 53.62 | 54.6953 | 53.62 | 643 |
| 1776119700 | 52.1514 | 2.15 | 4.31 | 49.405 | 52.1514 | 49.405 | 142 |
| 1775860500 | 49.9983 | 0.04 | 0.08 | 50.17 | 50.621 | 49.88 | 2962 |
| 1775774100 | 49.9574 | 0.68 | 1.38 | 49.25 | 49.98 | 49.25 | 438 |
| 1775687700 | 49.2758 | 3.14 | 6.80 | 48.75 | 49.2758 | 48.75 | 73 |
| 1775601300 | 46.1381 | 0.88 | 1.94 | 44.8 | 46.1381 | 44.8 | 164 |
| 1775514900 | 45.2583 | 0.9 | 2.03 | 44.56 | 45.51 | 44.56 | 4746 |
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.
