Premium
Investo Vaneck Etf Crypto Compare Smart Contracts (BLOK11)
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 | -22.03 | -7.74368167598 | 284.49 | 310.54 | 240.03 | 2596 | 301.98658116 | FU |
| 4 | -58.28 | -18.1704807632 | 320.74 | 339.71 | 240.03 | 1183 | 294.02965344 | FU |
| 12 | 90.38 | 52.5220827522 | 172.08 | 362 | 163.55 | 679 | 273.75560333 | FU |
| 26 | 90.87 | 52.9576315636 | 171.59 | 362 | 138.3 | 470 | 230.67903981 | FU |
| 52 | 121.2 | 85.7992354524 | 141.26 | 362 | 127.21 | 401 | 210.53218329 | FU |
| 156 | 160.16 | 156.559139785 | 102.3 | 362 | 60.6 | 251 | 186.26163559 | FU |
| 260 | 160.16 | 156.559139785 | 102.3 | 362 | 60.6 | 251 | 186.26163559 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 262.45999 | 22.41 | 9.34 | 240.12 | 269.02999 | 240.12 | 219 |
| 1736458140 | 240.05 | -23.99 | -9.09 | 261.01 | 265 | 240.03 | 517 |
| 1736371740 | 264.04 | -15.95 | -5.70 | 269.99 | 305.98 | 260.02 | 303 |
| 1736285400 | 279.99 | -28.47 | -9.23 | 267.75 | 284.99 | 250.46 | 1230 |
| 1736198940 | 308.45999 | 8.46 | 2.82 | 302.12 | 310.54 | 300 | 10909 |
| 1735939740 | 300 | 15.51 | 5.45 | 284.49 | 300 | 284.49 | 22 |
| 1735853400 | 284.49 | -5.5 | -1.90 | 297.99 | 314 | 284.44 | 190 |
| 1735594200 | 289.99 | 20.93 | 7.78 | 283.49 | 289.99 | 255.99 | 101 |
| 1735334940 | 269.06 | -14.94 | -5.26 | 284 | 284 | 264.36 | 36 |
| 1735248540 | 284 | 24 | 9.23 | 297.95999 | 297.95999 | 279 | 11 |
| 1734989340 | 260 | -6 | -2.26 | 266 | 309.88 | 260 | 94 |
| 1734730200 | 266 | -4 | -1.48 | 270 | 287.02 | 250.81 | 1308 |
| 1734643800 | 270 | -36.43 | -11.89 | 295.5 | 327 | 270 | 3341 |
| 1734557400 | 306.43 | -14.04 | -4.38 | 316.68 | 339.71 | 306.43 | 289 |
| 1734470940 | 320.47 | -1.86 | -0.58 | 323.44 | 323.44 | 316.68 | 91 |
| 1734384540 | 322.33 | -0.95 | -0.29 | 323.27999 | 323.27999 | 306.69 | 157 |
| 1734125340 | 323.27999 | 1.88 | 0.58 | 320.74 | 323.27999 | 315.02999 | 330 |
| 1734039000 | 321.39999 | 9.87 | 3.17 | 317.69 | 328.58999 | 314 | 262 |
| 1733952540 | 311.52999 | 23.29 | 8.08 | 308.11 | 313.54 | 301.61 | 204 |
| 1733866140 | 288.24 | -21.76 | -7.02 | 303.14999 | 303.14999 | 278 | 602 |
| 1733779740 | 310 | -33.04 | -9.63 | 350 | 362 | 305.5 | 952 |
| 1733520600 | 343.04 | 20.43 | 6.33 | 321.91 | 343.04 | 305.6 | 474 |
| 1733434200 | 322.61 | 22.62 | 7.54 | 328.33999 | 333.24 | 290 | 468 |
| 1733347800 | 299.99 | -8.87 | -2.87 | 324.2 | 329.18 | 299.99 | 1939 |
| 1733261340 | 308.86 | -2.91 | -0.93 | 320.86 | 320.86 | 302.58 | 337 |
| 1733174940 | 311.77 | 10.83 | 3.60 | 306.08 | 315.5 | 300.68 | 227 |
| 1732915740 | 300.94 | 8.39 | 2.87 | 299.99 | 306.88 | 299.99 | 595 |
| 1732829400 | 292.55 | 2.19 | 0.75 | 290.39999 | 293.41 | 288.29 | 250 |
| 1732743000 | 290.36 | 20.18 | 7.47 | 270.18 | 293.22 | 270.18 | 200 |
| 1732656600 | 270.18 | -8.71 | -3.12 | 278.87 | 284.77999 | 261.66 | 328 |
| 1732570140 | 278.89 | 6.28 | 2.30 | 285.2 | 287.29 | 275 | 958 |
| 1732310940 | 272.61 | 10.61 | 4.05 | 262 | 277.39 | 262 | 561 |
| 1732224600 | 262 | 13 | 5.22 | 251 | 262 | 251 | 1037 |
| 1732051800 | 249 | 3.43 | 1.40 | 246.91 | 249.99 | 240.43 | 244 |
| 1731965340 | 245.57 | 20.77 | 9.24 | 230 | 249.61 | 230 | 383 |
| 1731619800 | 224.8 | -2.5 | -1.10 | 227.3 | 227.3 | 221 | 177 |
| 1731533400 | 227.3 | -4.53 | -1.95 | 223 | 236.05 | 217.47 | 916 |
| 1731446940 | 231.83 | -6.45 | -2.71 | 238.28 | 238.28 | 223.69 | 666 |
| 1731360540 | 238.28 | 36.28 | 17.96 | 210 | 238.28 | 210 | 1024 |
| 1731101400 | 202 | 11 | 5.76 | 191 | 202 | 188.24 | 618 |
| 1731014940 | 191 | 7.83 | 4.27 | 184.8 | 193.71 | 184.8 | 324 |
| 1730928600 | 183.17 | 16.83 | 10.12 | 171.99 | 184.75 | 171.99 | 183 |
| 1730842200 | 166.34 | 2.79 | 1.71 | 166.78 | 168.8 | 166.34 | 60 |
| 1730755800 | 163.55 | -12.03 | -6.85 | 168.01 | 168.01 | 163.55 | 204 |
| 1730496600 | 175.58 | 1.49 | 0.86 | 181.43 | 181.43 | 171.58 | 179 |
| 1730410200 | 174.09 | -8.38 | -4.59 | 186.49 | 186.49 | 172.8 | 188 |
| 1730323800 | 182.47 | -0.44 | -0.24 | 183.92 | 183.92 | 181.13 | 36 |
| 1730237340 | 182.91 | 8.34 | 4.78 | 179 | 185.44 | 178.02 | 594 |
| 1730151000 | 174.57 | -0.89 | -0.51 | 174.57 | 174.57 | 171 | 166 |
| 1729891800 | 175.46 | -7.59 | -4.15 | 190.75 | 190.75 | 174.71 | 239 |
| 1729805400 | 183.05 | 4.75 | 2.66 | 175.32 | 183.05 | 175.32 | 620 |
| 1729719000 | 178.3 | -0.05 | -0.03 | 176.5 | 178.3 | 170 | 224 |
| 1729632600 | 178.35 | 8.84 | 5.22 | 172.64 | 179.57 | 172.64 | 370 |
| 1729546140 | 169.51 | -5.35 | -3.06 | 174.86 | 179.63 | 169.51 | 604 |
| 1729287000 | 174.86 | 5.91 | 3.50 | 172.08 | 174.86 | 172.01 | 313 |
| 1729200540 | 168.95 | -3.41 | -1.98 | 172.36 | 172.36 | 168.49 | 162 |
| 1729114140 | 172.36 | -0.77 | -0.44 | 173.44 | 173.44 | 170.11 | 220 |
| 1729027740 | 173.13 | -0.21 | -0.12 | 172.79 | 174.88 | 170.72 | 53 |
| 1728941340 | 173.34 | 11.84 | 7.33 | 168.33 | 174.87 | 168.33 | 35 |
| 1728682200 | 161.5 | 7.9 | 5.14 | 158 | 161.5 | 158 | 345 |
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
