Premium
Global X Blockchain Etf (BKCH39)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.27 | 10.7470588235 | 170 | 188.27 | 157.39 | 70 | 165.42307143 | DR |
| 4 | 5.49 | 3.00361089835 | 182.78 | 190 | 154.54 | 597 | 181.24879162 | DR |
| 12 | 34.52 | 22.4520325203 | 153.75 | 232.47 | 146.72 | 251 | 184.06274466 | DR |
| 26 | 67.67 | 56.1111111111 | 120.6 | 232.47 | 120.6 | 218 | 182.79345323 | DR |
| 52 | 67.67 | 56.1111111111 | 120.6 | 232.47 | 120.6 | 218 | 182.79345323 | DR |
| 156 | 174.48 | 1265.26468455 | 13.79 | 232.47 | 9.51 | 123 | 164.80067014 | DR |
| 260 | 174.48 | 1265.26468455 | 13.79 | 232.47 | 9.51 | 123 | 164.80067014 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 188.27 | 20.65 | 12.32 | 188.27 | 188.27 | 188.27 | 5 |
| 1737062940 | 167.62 | 1.54 | 0.93 | 167.62 | 167.62 | 167.62 | 4 |
| 1736976540 | 166.08 | 0 | 0.00 | 166.08 | 166.08 | 166.08 | 0 |
| 1736890140 | 166.08 | 6.96 | 4.37 | 162.94 | 166.24 | 158.19999 | 229 |
| 1736803740 | 159.12 | -5.27 | -3.21 | 162.01 | 162.69 | 157.38999 | 21 |
| 1736544540 | 164.38999 | -20.78 | -11.22 | 170 | 170 | 160.93 | 26 |
| 1736458140 | 185.17 | 0 | 0.00 | 185.17 | 185.17 | 185.17 | 0 |
| 1736371740 | 185.17 | 0 | 0.00 | 185.17 | 185.17 | 185.17 | 0 |
| 1736285340 | 185.17 | 0 | 0.00 | 185.17 | 185.17 | 185.17 | 0 |
| 1736198940 | 185.17 | 16.13 | 9.54 | 169.04 | 185.17 | 169.04 | 5 |
| 1735939740 | 169.04 | -12.77 | -7.02 | 154.54 | 170 | 154.54 | 8 |
| 1735853340 | 181.81 | 0 | 0.00 | 181.81 | 181.81 | 181.81 | 0 |
| 1735594140 | 181.81 | 0 | 0.00 | 181.81 | 181.81 | 181.81 | 0 |
| 1735334940 | 181.81 | 0 | 0.00 | 181.81 | 181.81 | 181.81 | 0 |
| 1735248540 | 181.81 | 0 | 0.00 | 181.81 | 181.81 | 181.81 | 0 |
| 1734989340 | 181.81 | -6.29 | -3.34 | 187.91 | 188.1 | 179.36 | 4165 |
| 1734730200 | 188.1 | -0.3 | -0.16 | 182.78 | 190 | 180.95 | 317 |
| 1734643800 | 188.4 | -26.76 | -12.44 | 204.6 | 204.6 | 185.1 | 997 |
| 1734557400 | 215.16 | -5.51 | -2.50 | 217.8 | 223.3 | 214.72 | 480 |
| 1734470940 | 220.67 | -0.25 | -0.11 | 220.92 | 220.92 | 220.67 | 111 |
| 1734384540 | 220.92 | 13.52 | 6.52 | 207 | 220.92 | 207 | 101 |
| 1734125340 | 207.4 | -3.8 | -1.80 | 207.6 | 207.8 | 207.4 | 152 |
| 1734039000 | 211.2 | 5.4 | 2.62 | 209.2 | 211.2 | 209.2 | 11 |
| 1733952540 | 205.8 | 3.36 | 1.66 | 206.4 | 206.4 | 205.8 | 32 |
| 1733866140 | 202.44 | -10.46 | -4.91 | 210 | 210 | 202.44 | 12 |
| 1733779740 | 212.9 | -18.52 | -8.00 | 214.13 | 214.13 | 212.9 | 25 |
| 1733520600 | 231.42 | 11.86 | 5.40 | 219.56 | 232.47 | 219.56 | 9 |
| 1733434200 | 219.56 | 11.03 | 5.29 | 220.88 | 220.88 | 219.56 | 16 |
| 1733347800 | 208.53 | 13.13 | 6.72 | 206.22 | 210.08 | 206.22 | 4 |
| 1733261400 | 195.4 | 0 | 0.00 | 195.4 | 195.4 | 195.4 | 0 |
| 1733175000 | 195.4 | 0 | 0.00 | 195.4 | 195.4 | 195.4 | 0 |
| 1732915800 | 195.4 | 0 | 0.00 | 195.4 | 195.4 | 195.4 | 0 |
| 1732829400 | 195.4 | 0 | 0.00 | 195.4 | 195.4 | 195.4 | 1 |
| 1732743000 | 195.4 | 0 | 0.00 | 195.4 | 195.4 | 195.4 | 0 |
| 1732656600 | 195.4 | -4.4 | -2.20 | 195.4 | 195.4 | 195.4 | 3 |
| 1732570140 | 199.8 | 3.8 | 1.94 | 204.2 | 204.2 | 196 | 17 |
| 1732310940 | 196 | 0 | 0.00 | 195.99 | 196 | 193.42 | 37 |
| 1732224600 | 196 | 4.84 | 2.53 | 196 | 196 | 196 | 2 |
| 1732051800 | 191.16 | 6.16 | 3.33 | 184.68 | 192.6 | 184.68 | 122 |
| 1731965400 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1731619800 | 185 | -5.26 | -2.76 | 193.04 | 193.04 | 185 | 3 |
| 1731533400 | 190.26 | 12.26 | 6.89 | 190.68 | 190.68 | 190.26 | 100 |
| 1731447000 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1731360600 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1731101400 | 178 | 31.28 | 21.32 | 153.87 | 179.28 | 153.87 | 1001 |
| 1731015000 | 146.72 | 0 | 0.00 | 146.72 | 146.72 | 146.72 | 0 |
| 1730928600 | 146.72 | 0 | 0.00 | 146.72 | 146.72 | 146.72 | 0 |
| 1730842200 | 146.72 | -7.08 | -4.60 | 146.72 | 146.72 | 146.72 | 1 |
| 1730755800 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 7 |
| 1730496600 | 153.8 | 0.04 | 0.03 | 153.8 | 153.8 | 153.8 | 1 |
| 1730410200 | 153.76 | 1.76 | 1.16 | 153.76 | 153.76 | 153.76 | 1 |
| 1730323800 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1730237400 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1730151000 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1729891800 | 152 | 4.48 | 3.04 | 153.75 | 153.75 | 152 | 501 |
| 1729805400 | 147.52 | 0 | 0.00 | 147.52 | 147.52 | 147.52 | 0 |
| 1729719000 | 147.52 | 4.42 | 3.09 | 147.52 | 147.52 | 147.52 | 1 |
| 1729632540 | 143.1 | 0 | 0.00 | 143.1 | 143.1 | 143.1 | 0 |
| 1729546140 | 143.1 | 0 | 0.00 | 143.1 | 143.1 | 143.1 | 0 |
| 1729286940 | 143.1 | 0 | 0.00 | 143.1 | 143.1 | 143.1 | 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
