Premium
Reality Shares Nasdaq Blockchain Economy TR (RSBLCNT)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742331600 | 2604.6628 | -41.98 | -1.59 | 2652.5881 | 2655.511 | 2603.7121 | 0 |
| 1742245200 | 2646.6378 | 40.14 | 1.54 | 2609.9919 | 2660.8323 | 2605.8359 | 0 |
| 1741986000 | 2606.4947 | 80.71 | 3.20 | 2527.5023 | 2607.7078 | 2526.3793 | 0 |
| 1741899600 | 2525.7838 | -44.22 | -1.72 | 2572.8154 | 2573.6525 | 2519.7611 | 0 |
| 1741813200 | 2570.0079 | 21.18 | 0.83 | 2550.815 | 2591.2924 | 2531.7689 | 0 |
| 1741726800 | 2548.8234 | 5.26 | 0.21 | 2539.9304 | 2573.0867 | 2506.3015 | 0 |
| 1741640400 | 2543.5638 | -143.68 | -5.35 | 2681.6637 | 2682.1996 | 2519.9381 | 0 |
| 1741384800 | 2687.2423 | 8.18 | 0.31 | 2667.4339 | 2695.3512 | 2623.8829 | 0 |
| 1741298400 | 2679.0622 | -52.61 | -1.93 | 2747.1136 | 2750.9511 | 2663.3827 | 0 |
| 1741212000 | 2731.6765 | 74.27 | 2.79 | 2664.4489 | 2733.7617 | 2664.4146 | 0 |
| 1741125600 | 2657.4047 | -27.65 | -1.03 | 2680.2801 | 2702.2678 | 2593.9949 | 0 |
| 1741039200 | 2685.054 | -47.3 | -1.73 | 2744.9998 | 2810.2226 | 2671.3165 | 0 |
| 1740780000 | 2732.3527 | 27.29 | 1.01 | 2694.6421 | 2733.6891 | 2661.2459 | 0 |
| 1740693600 | 2705.0614 | -45.29 | -1.65 | 2752.6194 | 2798.1121 | 2704.9614 | 0 |
| 1740607200 | 2750.3552 | 8.41 | 0.31 | 2738.7605 | 2780.731 | 2734.6172 | 0 |
| 1740520800 | 2741.9408 | -55.75 | -1.99 | 2787.8287 | 2789.9373 | 2699.2557 | 0 |
| 1740434400 | 2797.6922 | -68.7 | -2.40 | 2867.1734 | 2875.3974 | 2788.3026 | 0 |
| 1740175200 | 2866.3895 | -114.77 | -3.85 | 2977.6223 | 3001.1882 | 2865.0899 | 0 |
| 1740088800 | 2981.1574 | -13.5 | -0.45 | 2990.5202 | 3015.5596 | 2966.8216 | 0 |
| 1740002400 | 2994.6596 | -11.41 | -0.38 | 3012.1086 | 3013.791 | 2990.7317 | 0 |
| 1739916000 | 3006.0722 | -24.83 | -0.82 | 3024.0331 | 3030.763 | 2992.5739 | 0 |
| 1739570400 | 3030.9029 | 28.64 | 0.95 | 3010.1604 | 3034.8447 | 3009.6142 | 0 |
| 1739484000 | 3002.2664 | 65.05 | 2.21 | 2949.9806 | 3004.8656 | 2948.91 | 0 |
| 1739397600 | 2937.2172 | 2.92 | 0.10 | 2939.029 | 2948.6777 | 2900.4342 | 0 |
| 1739311200 | 2934.2929 | -30.6 | -1.03 | 2963.6736 | 2965.2617 | 2927.5424 | 0 |
| 1739224800 | 2964.8936 | 21.21 | 0.72 | 2939.1278 | 2972.1154 | 2938.2513 | 0 |
| 1738965600 | 2943.6878 | -0.3 | -0.01 | 2940.7109 | 3002.172 | 2938.6293 | 0 |
| 1738879200 | 2943.9875 | 1 | 0.03 | 2946.105 | 2987.9633 | 2928.058 | 0 |
| 1738792800 | 2942.9858 | 8.11 | 0.28 | 2942.4566 | 2949.1655 | 2924.2896 | 0 |
| 1738706400 | 2934.872 | 46.11 | 1.60 | 2887.8078 | 2943.1626 | 2885.0771 | 0 |
| 1738620000 | 2888.7631 | -31.79 | -1.09 | 2908.6282 | 2913.1254 | 2831.0946 | 0 |
| 1738360800 | 2920.5566 | -19.12 | -0.65 | 2945.2993 | 2974.5396 | 2908.3948 | 0 |
| 1738274400 | 2939.6799 | 80.39 | 2.81 | 2863.2062 | 2954.6017 | 2862.469 | 0 |
| 1738188000 | 2859.2946 | 16.09 | 0.57 | 2849.7398 | 2873.6245 | 2828.6062 | 0 |
| 1738101600 | 2843.2075 | 21.07 | 0.75 | 2822.089 | 2846.9171 | 2801.1325 | 0 |
| 1738015200 | 2822.1374 | -154.81 | -5.20 | 2974.4434 | 2978.8467 | 2783.8754 | 0 |
| 1737756000 | 2976.9511 | 27.28 | 0.92 | 2956.8467 | 3018.7238 | 2952.9126 | 0 |
| 1737669600 | 2949.6761 | 16.44 | 0.56 | 2934.943 | 2969.4808 | 2909.2242 | 0 |
| 1737583200 | 2933.2366 | 47.09 | 1.63 | 2891.1459 | 2948.7675 | 2889.8772 | 0 |
| 1737496800 | 2886.1419 | 22.15 | 0.77 | 2875.8712 | 2908.1538 | 2844.2147 | 0 |
| 1737151200 | 2863.9923 | 54.91 | 1.95 | 2806.7439 | 2888.1041 | 2806.4533 | 0 |
| 1737064800 | 2809.0796 | 9.43 | 0.34 | 2801.2896 | 2820.4149 | 2779.1911 | 0 |
| 1736978400 | 2799.6455 | 91.18 | 3.37 | 2708.6506 | 2812.4956 | 2707.7226 | 0 |
| 1736892000 | 2708.4697 | 24.33 | 0.91 | 2679.8454 | 2736.8492 | 2678.2962 | 0 |
| 1736805600 | 2684.1445 | -21.85 | -0.81 | 2704.9204 | 2705.9618 | 2641.4971 | 0 |
| 1736546400 | 2705.9935 | -42.78 | -1.56 | 2743.3799 | 2745.2026 | 2673.6196 | 0 |
| 1736373600 | 2748.7714 | -38.3 | -1.37 | 2784.1891 | 2784.5949 | 2717.4888 | 0 |
| 1736287200 | 2787.0763 | -53.34 | -1.88 | 2848.7079 | 2857.8186 | 2774.6807 | 0 |
| 1736200800 | 2840.4173 | 50.52 | 1.81 | 2787.4926 | 2866.4128 | 2787.0593 | 0 |
| 1735941600 | 2789.8989 | 92.21 | 3.42 | 2698.8028 | 2790.9585 | 2697.9059 | 0 |
| 1735855200 | 2697.6894 | 22.92 | 0.86 | 2675.5553 | 2722.2616 | 2671.9996 | 0 |
| 1735682400 | 2674.7701 | -21.33 | -0.79 | 2699.4872 | 2720.7044 | 2665.83 | 0 |
| 1735596000 | 2696.1043 | -49.29 | -1.80 | 2741.0015 | 2742.6415 | 2672.3633 | 0 |
| 1735336800 | 2745.3948 | -35.56 | -1.28 | 2785.9842 | 2787.0594 | 2730.6518 | 0 |
| 1735250400 | 2780.955 | -12.95 | -0.46 | 2795.3296 | 2795.3418 | 2769.8317 | 0 |
| 1735077600 | 2793.9047 | 45.94 | 1.67 | 2745.044 | 2796.4181 | 2744.8499 | 0 |
| 1734991200 | 2747.9658 | -21.56 | -0.78 | 2769.7462 | 2770.3182 | 2731.2533 | 0 |
| 1734732000 | 2769.5232 | 37.48 | 1.37 | 2730.917 | 2786.5194 | 2699.6181 | 0 |
| 1734645600 | 2732.0401 | -42.92 | -1.55 | 2762.8337 | 2814.2312 | 2728.5228 | 0 |
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
