Premium
Blockchain Technologies ETF (HBLK)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740609600 | 16.27 | 0 | 0.00 | 16.27 | 16.27 | 16.27 | 0 |
| 1740523200 | 16.27 | -1.04 | -6.01 | 16.579999 | 16.8 | 16.19 | 4984 |
| 1740436800 | 17.31 | -0.54 | -3.03 | 17.74 | 17.77 | 17.05 | 4497 |
| 1740177600 | 17.85 | -1.29 | -6.74 | 19.12 | 19.12 | 17.85 | 7215 |
| 1740091200 | 19.14 | -0.4 | -2.05 | 19.37 | 19.48 | 18.95 | 2268 |
| 1740004800 | 19.54 | -0.1 | -0.51 | 19.64 | 19.64 | 19.51 | 1582 |
| 1739918400 | 19.64 | -0.2 | -1.01 | 19.76 | 19.76 | 19.64 | 1418 |
| 1739572800 | 19.84 | -0.15 | -0.75 | 19.99 | 19.99 | 19.73 | 1086 |
| 1739486400 | 19.99 | 0.36 | 1.83 | 19.73 | 20 | 19.73 | 1974 |
| 1739400000 | 19.63 | 0.16 | 0.82 | 19.37 | 19.63 | 19.37 | 6289 |
| 1739313600 | 19.47 | -0.46 | -2.31 | 19.64 | 19.83 | 19.47 | 875 |
| 1739227200 | 19.93 | 0.11 | 0.55 | 19.99 | 20.05 | 19.93 | 1096 |
| 1738968000 | 19.82 | 0.07 | 0.35 | 20.25 | 20.25 | 19.75 | 1070 |
| 1738881600 | 19.75 | 0.03 | 0.15 | 19.75 | 20.01 | 19.69 | 1401 |
| 1738795200 | 19.72 | -0.1 | -0.50 | 19.69 | 19.75 | 19.69 | 3249 |
| 1738708800 | 19.82 | -0.35 | -1.74 | 19.82 | 19.82 | 19.82 | 108 |
| 1738622400 | 20.17 | 0.08 | 0.40 | 19.06 | 20.19 | 19.06 | 3798 |
| 1738363200 | 20.09 | -0.15 | -0.74 | 20.4 | 20.52 | 19.96 | 10216 |
| 1738276800 | 20.24 | 0.68 | 3.48 | 20.13 | 20.28 | 20.11 | 2372 |
| 1738190400 | 19.56 | 0.22 | 1.14 | 19.42 | 19.56 | 19.36 | 2521 |
| 1738104000 | 19.34 | 0.25 | 1.31 | 19.23 | 19.34 | 19 | 2571 |
| 1738017600 | 19.09 | -1.91 | -9.10 | 19.74 | 19.96 | 18.9 | 1973 |
| 1737758400 | 21 | 0.13 | 0.62 | 21.01 | 21.47 | 21 | 5469 |
| 1737672000 | 20.87 | 0.17 | 0.82 | 20.59 | 20.99 | 20.59 | 1633 |
| 1737585600 | 20.7 | 0.37 | 1.82 | 20.31 | 20.7 | 20.31 | 458 |
| 1737499200 | 20.33 | -0.29 | -1.41 | 20.52 | 20.75 | 19.98 | 2482 |
| 1737412800 | 20.62 | 0.1 | 0.49 | 20.26 | 20.62 | 20.26 | 1604 |
| 1737153600 | 20.52 | 0.61 | 3.06 | 20.36 | 20.84 | 20.36 | 10847 |
| 1737067200 | 19.91 | 0.1 | 0.50 | 19.87 | 19.91 | 19.67 | 1619 |
| 1736980800 | 19.81 | 0.84 | 4.43 | 19.67 | 19.95 | 19.67 | 2542 |
| 1736894400 | 18.97 | 0.31 | 1.66 | 18.88 | 18.97 | 18.85 | 2550 |
| 1736808000 | 18.66 | -0.43 | -2.25 | 18.33 | 18.66 | 18.33 | 1523 |
| 1736548800 | 19.09 | -0.11 | -0.57 | 18.94 | 19.09 | 18.71 | 892 |
| 1736462400 | 19.2 | -0.09 | -0.47 | 19 | 19.3 | 19 | 1461 |
| 1736376000 | 19.29 | -0.28 | -1.43 | 19.52 | 19.52 | 19 | 3486 |
| 1736289600 | 19.57 | -0.73 | -3.60 | 20.28 | 20.28 | 19.57 | 1219 |
| 1736203200 | 20.3 | 0.15 | 0.74 | 20.11 | 20.38 | 20.11 | 4027 |
| 1735944000 | 20.15 | 1.15 | 6.05 | 19.4 | 20.15 | 19.4 | 600 |
| 1735857600 | 19 | 0.31 | 1.66 | 19.07 | 19.07 | 18.85 | 940 |
| 1735684800 | 18.69 | -0.2 | -1.06 | 18.9 | 18.9 | 18.62 | 4192 |
| 1735598400 | 18.89 | -0.51 | -2.63 | 18.93 | 19 | 18.65 | 13372 |
| 1735339200 | 19.4 | -0.26 | -1.32 | 19.8 | 19.8 | 19.4 | 595 |
| 1735069200 | 19.66 | 0.17 | 0.87 | 19.66 | 19.66 | 19.66 | 245 |
| 1734993600 | 19.49 | -0.51 | -2.55 | 19.99 | 19.99 | 19.49 | 1203 |
| 1734734400 | 20 | 0.11 | 0.55 | 19.4 | 20.12 | 19.4 | 1909 |
| 1734648000 | 19.89 | -0.43 | -2.12 | 20.9 | 20.9 | 19.89 | 1854 |
| 1734561600 | 20.32 | -1.42 | -6.53 | 21.72 | 21.72 | 20.1 | 2554 |
| 1734475200 | 21.74 | 0.01 | 0.05 | 22 | 22.08 | 21.74 | 1752 |
| 1734388800 | 21.73 | 0.74 | 3.53 | 21.15 | 22.1 | 21.15 | 1494 |
| 1734129600 | 20.99 | -0.15 | -0.71 | 21.06 | 21.18 | 20.99 | 3651 |
| 1734043200 | 21.14 | -0.04 | -0.19 | 21.17 | 21.45 | 21.05 | 1455 |
| 1733956800 | 21.18 | 0.47 | 2.27 | 20.95 | 21.24 | 20.95 | 1453 |
| 1733870400 | 20.71 | -0.47 | -2.22 | 21.16 | 21.29 | 20.67 | 3221 |
| 1733784000 | 21.18 | -1.09 | -4.89 | 22.14 | 22.15 | 21.18 | 2358 |
| 1733524800 | 22.27 | 0.98 | 4.60 | 21.81 | 22.54 | 21.8 | 7813 |
| 1733438400 | 21.29 | -0.4 | -1.84 | 22.03 | 22.42 | 21.29 | 5511 |
| 1733352000 | 21.69 | 0.86 | 4.13 | 21 | 21.69 | 21 | 3024 |
| 1733265600 | 20.83 | 0.06 | 0.29 | 20.32 | 20.83 | 20.32 | 4649 |
| 1733179200 | 20.77 | -0.35 | -1.66 | 21.17 | 21.18 | 20.64 | 1952 |
| 1732920000 | 21.12 | 0.22 | 1.05 | 21.17 | 21.62 | 21.12 | 3447 |
| 1732833600 | 20.9 | 0.04 | 0.19 | 20.73 | 20.9 | 20.73 | 384 |
| 1732747200 | 20.86 | 0.79 | 3.94 | 20.27 | 20.86 | 20.27 | 991 |
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
