Premium
iShares Blockchain Technology UCITS ETF USD Accumulation (CBUT)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783110300 | 15.2 | 0.54 | 3.67 | 14.858 | 15.276 | 14.858 | 6680 |
| 1783023900 | 14.662 | -1.4 | -8.69 | 15.484 | 15.858 | 14.662 | 16026 |
| 1782937500 | 16.058 | 0.36 | 2.27 | 16.056 | 16.058 | 15.348 | 7564 |
| 1782851100 | 15.702 | -0.68 | -4.14 | 16.45 | 16.45 | 15.702 | 5074 |
| 1782764700 | 16.379999 | -0.15 | -0.93 | 16.912 | 16.912 | 15.74 | 1766 |
| 1782505500 | 16.533999 | 0.37 | 2.31 | 15.69 | 16.533999 | 15.526 | 2522 |
| 1782419100 | 16.16 | -0.05 | -0.33 | 16.632 | 16.954 | 15.8 | 4572 |
| 1782332700 | 16.213999 | -0.7 | -4.12 | 17.175999 | 17.489999 | 16.065999 | 8925 |
| 1782246300 | 16.91 | -1.06 | -5.88 | 17.002 | 17.532 | 16.786 | 5512 |
| 1782159900 | 17.966 | 0.26 | 1.45 | 17.358 | 18.48 | 17.274 | 14725 |
| 1781900700 | 17.71 | 0.36 | 2.09 | 17.262 | 17.716 | 17.262 | 5346 |
| 1781814300 | 17.348 | -0.02 | -0.13 | 17.128 | 17.606 | 17.128 | 8146 |
| 1781727900 | 17.37 | 0.12 | 0.71 | 17.091999 | 17.94 | 17.091999 | 3211 |
| 1781641500 | 17.248 | -0.12 | -0.70 | 17.207999 | 17.698 | 17.172 | 12286 |
| 1781555100 | 17.37 | 0.67 | 4.04 | 17.366 | 17.707999 | 17 | 17079 |
| 1781295900 | 16.696 | 0.5 | 3.06 | 16.623999 | 17.252 | 16.472 | 7886 |
| 1781209500 | 16.2 | 0.55 | 3.54 | 15.844 | 16.62 | 15.57 | 9676 |
| 1781123100 | 15.646 | -0.32 | -2.00 | 15.794 | 16.463999 | 15.59 | 5777 |
| 1781036700 | 15.966 | -0.88 | -5.24 | 16.998 | 17.188 | 15.28 | 9384 |
| 1780950300 | 16.848 | 0.92 | 5.78 | 16.386 | 17.002 | 16.084 | 9044 |
| 1780691100 | 15.928 | -1.54 | -8.80 | 17.136 | 17.425999 | 15.394 | 30497 |
| 1780604700 | 17.463999 | -0.46 | -2.54 | 17.094 | 17.614 | 16.94 | 21591 |
| 1780518300 | 17.92 | 0.03 | 0.19 | 18.038 | 18.476 | 17.534 | 17545 |
| 1780431900 | 17.886 | -0.19 | -1.06 | 17.986 | 18.527999 | 17.886 | 28351 |
| 1780345500 | 18.078 | 0.15 | 0.81 | 18.106 | 18.59 | 17.5 | 26362 |
| 1780086300 | 17.931999 | 0.14 | 0.78 | 18 | 18.198 | 17.399999 | 25253 |
| 1779999900 | 17.794 | 0.09 | 0.53 | 17.271999 | 17.998 | 17.22 | 25857 |
| 1779913500 | 17.7 | 0.35 | 2.04 | 17.338 | 17.7 | 17 | 23699 |
| 1779827100 | 17.346 | -0.15 | -0.87 | 17.064 | 17.53 | 17.004 | 12370 |
| 1779740700 | 17.498 | 0.41 | 2.42 | 17.296 | 17.498 | 16.918 | 5087 |
| 1779481500 | 17.084 | 0.32 | 1.92 | 16.924 | 17.228 | 16.84 | 9026 |
| 1779395100 | 16.762 | 0.69 | 4.29 | 16.296 | 17.074 | 16.296 | 4072 |
| 1779308700 | 16.072 | 0.25 | 1.59 | 15.688 | 16.51 | 15.688 | 6911 |
| 1779222300 | 15.82 | 0.31 | 1.97 | 15.89 | 16.1 | 15.32 | 20160 |
| 1779135900 | 15.514 | -1.22 | -7.31 | 16.213999 | 16.452 | 15.424 | 10370 |
| 1778876700 | 16.738 | -0.72 | -4.11 | 17.486 | 17.486 | 16.245999 | 31214 |
| 1778790300 | 17.456 | 0.59 | 3.47 | 17.158 | 17.518 | 16.76 | 3111 |
| 1778703900 | 16.87 | 0.25 | 1.49 | 16.762 | 17.178 | 16.576 | 31761 |
| 1778617500 | 16.622 | -0.55 | -3.21 | 16.946 | 17.091999 | 16.202 | 17946 |
| 1778531100 | 17.174 | 0.78 | 4.78 | 16.527999 | 17.771999 | 16.187999 | 18286 |
| 1778271900 | 16.39 | 0.55 | 3.49 | 16.482 | 16.702 | 16.136 | 12846 |
| 1778185500 | 15.838 | -1.11 | -6.56 | 16.751999 | 17.096 | 15.664 | 29121 |
| 1778099100 | 16.95 | 1.28 | 8.17 | 15.802 | 16.95 | 15.802 | 35005 |
| 1778012700 | 15.67 | 0.44 | 2.92 | 15.358 | 15.888 | 15.358 | 16598 |
| 1777926300 | 15.226 | 1.03 | 7.29 | 14.922 | 15.492 | 14.712 | 19286 |
| 1777580700 | 14.192 | 0.46 | 3.32 | 13.884 | 14.376 | 13.884 | 3246 |
| 1777494300 | 13.736 | -0.51 | -3.58 | 14.158 | 14.422 | 13.72 | 3877 |
| 1777407900 | 14.246 | -0.27 | -1.83 | 14.556 | 14.826 | 13.974 | 5774 |
| 1777321500 | 14.512 | -0.27 | -1.85 | 14.752 | 15.184 | 14.302 | 6920 |
| 1777062300 | 14.786 | -0.37 | -2.47 | 15 | 15.298 | 14.786 | 7680 |
| 1776975900 | 15.16 | 0.3 | 1.99 | 15.044 | 15.312 | 14.654 | 10267 |
| 1776889500 | 14.864 | 0.2 | 1.35 | 14.602 | 15.06 | 14.602 | 10358 |
| 1776803100 | 14.666 | 0.07 | 0.51 | 14.676 | 15.028 | 14.41 | 8399 |
| 1776716700 | 14.592 | 0.05 | 0.33 | 14.742 | 14.742 | 14.004 | 27347 |
| 1776457500 | 14.544 | 0.3 | 2.08 | 14.304 | 14.962 | 14.294 | 171449 |
| 1776371100 | 14.248 | 0.13 | 0.89 | 14.268 | 14.538 | 13.88 | 12041 |
| 1776284700 | 14.122 | 0.19 | 1.36 | 14.124 | 14.224 | 13.88 | 9551 |
| 1776198300 | 13.932 | 0.75 | 5.72 | 13.406 | 14.296 | 13.406 | 19867 |
| 1776111900 | 13.178 | 0.2 | 1.51 | 12.384 | 13.448 | 12.384 | 4490 |
| 1775852700 | 12.982 | 0.42 | 3.36 | 12.666 | 13.094 | 12.622 | 8991 |
| 1775766300 | 12.56 | -0.16 | -1.27 | 12.702 | 12.834 | 12.56 | 4009 |
| 1775679900 | 12.722 | 0.72 | 6.00 | 12.998 | 13.09 | 12.378 | 10043 |
| 1775593500 | 12.002 | -0.01 | -0.12 | 12.018 | 12.43 | 11.816 | 10246 |
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.
