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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734559200 | 2774.964 | -133.26 | -4.58 | 2906.1448 | 2912.7118 | 2757.0904 | 0 |
| 1734472800 | 2908.2192 | -25.01 | -0.85 | 2931.7684 | 2937.9875 | 2903.2521 | 0 |
| 1734386400 | 2933.2303 | 21.08 | 0.72 | 2911.9675 | 2963.0049 | 2909.6086 | 0 |
| 1734127200 | 2912.1523 | 0.75 | 0.03 | 2907.7808 | 2921.5024 | 2887.2671 | 0 |
| 1734040800 | 2911.4013 | -9.04 | -0.31 | 2930.1363 | 2947.698 | 2906.4708 | 0 |
| 1733954400 | 2920.4403 | 43.9 | 1.53 | 2879.121 | 2929.2287 | 2877.0711 | 0 |
| 1733868000 | 2876.5377 | -43.39 | -1.49 | 2913.7091 | 2924.0901 | 2869.6599 | 0 |
| 1733781600 | 2919.9276 | -70.05 | -2.34 | 2993.9975 | 3004.2386 | 2917.6678 | 0 |
| 1733522400 | 2989.9731 | 52.5 | 1.79 | 2934.4892 | 3004.7713 | 2933.5231 | 0 |
| 1733436000 | 2937.4732 | -21.85 | -0.74 | 2967.1052 | 3028.7161 | 2933.858 | 0 |
| 1733349600 | 2959.3276 | 57.08 | 1.97 | 2898.9713 | 2962.1208 | 2897.1219 | 0 |
| 1733263200 | 2902.248 | 5.13 | 0.18 | 2903.0485 | 2913.1218 | 2874.0703 | 0 |
| 1733176800 | 2897.1185 | -1.51 | -0.05 | 2901.452 | 2923.5425 | 2888.9189 | 0 |
| 1732917600 | 2898.6297 | 16.42 | 0.57 | 2889.4755 | 2935.9739 | 2889.4472 | 0 |
| 1732744800 | 2882.2102 | 43.61 | 1.54 | 2841.6265 | 2887.4956 | 2841.0958 | 0 |
| 1732658400 | 2838.6011 | -57.82 | -2.00 | 2893.5612 | 2896.3121 | 2830.464 | 0 |
| 1732572000 | 2896.425 | 18.83 | 0.65 | 2886.3536 | 2928.7452 | 2871.206 | 0 |
| 1732312800 | 2877.5956 | 45.93 | 1.62 | 2832.8905 | 2892.3009 | 2821.7936 | 0 |
| 1732226400 | 2831.6704 | -30.22 | -1.06 | 2863.0134 | 2928.4424 | 2816.5659 | 0 |
| 1732140000 | 2861.8902 | 2.37 | 0.08 | 2855.1541 | 2894.9989 | 2834.6362 | 0 |
| 1732053600 | 2859.5178 | 39.37 | 1.40 | 2823.0103 | 2865.3316 | 2801.221 | 0 |
| 1731967200 | 2820.1516 | 30.57 | 1.10 | 2789.2276 | 2837.1536 | 2780.4038 | 0 |
| 1731708000 | 2789.5775 | 4.66 | 0.17 | 2780.3577 | 2793.5971 | 2753.5105 | 0 |
| 1731621600 | 2784.9158 | -30.74 | -1.09 | 2815.8483 | 2837.8602 | 2780.1072 | 0 |
| 1731535200 | 2815.6583 | -80.46 | -2.78 | 2894.4526 | 2919.5889 | 2808.29 | 0 |
| 1731448800 | 2896.1162 | -15.77 | -0.54 | 2912.8374 | 2912.9996 | 2858.1185 | 0 |
| 1731362400 | 2911.8897 | 126.49 | 4.54 | 2780.9376 | 2921.8957 | 2780.239 | 0 |
| 1731103200 | 2785.4034 | 15.23 | 0.55 | 2776.9821 | 2787.1158 | 2758.9836 | 0 |
| 1731016800 | 2770.1756 | 41.8 | 1.53 | 2733.978 | 2783.7731 | 2733.2895 | 0 |
| 1730930400 | 2728.3804 | 163.18 | 6.36 | 2573.9579 | 2728.861 | 2569.9303 | 0 |
| 1730844000 | 2565.1981 | 38.26 | 1.51 | 2526.922 | 2569.6855 | 2526.9212 | 0 |
| 1730757600 | 2526.936 | -11.13 | -0.44 | 2540.5096 | 2543.9537 | 2519.1139 | 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
