Premium
Hashdex Cf Defi Index Etf (DEFI11)
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 | -1.2 | -2.4 | 50 | 58.28 | 45.92 | 32461 | 52.80394727 | FU |
| 4 | 18.49 | 61.0029693171 | 30.31 | 58.28 | 29.54 | 20267 | 44.29069781 | FU |
| 12 | 25.88 | 112.914485166 | 22.92 | 58.28 | 22.11 | 10749 | 36.67486758 | FU |
| 26 | 18.89 | 63.1561350719 | 29.91 | 58.28 | 19.5 | 8561 | 32.19804817 | FU |
| 52 | 26.1 | 114.977973568 | 22.7 | 58.28 | 19.5 | 8390 | 32.49829139 | FU |
| 156 | 0.55 | 1.13989637306 | 48.25 | 58.28 | 14.11 | 7500 | 30.08444102 | FU |
| 260 | 0.55 | 1.13989637306 | 48.25 | 58.28 | 14.11 | 7500 | 30.08444102 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733866140 | 48.8 | -2.38 | -4.65 | 51.15 | 51.15 | 45.92 | 24649 |
| 1733779740 | 51.18 | -4.07 | -7.37 | 54.67 | 54.67 | 50.57 | 39299 |
| 1733520600 | 55.25 | 1.95 | 3.66 | 50.59 | 55.96 | 49.75 | 17629 |
| 1733434200 | 53.3 | -2.5 | -4.48 | 56.7 | 58.28 | 52.35 | 48992 |
| 1733347800 | 55.8 | 7.58 | 15.72 | 50 | 55.8 | 49.99 | 31738 |
| 1733261340 | 48.22 | 4.37 | 9.97 | 44.58 | 48.22 | 44.58 | 9845 |
| 1733174940 | 43.85 | 3.14 | 7.71 | 41.44 | 43.97 | 40.96 | 28213 |
| 1732915740 | 40.71 | 0.39 | 0.97 | 41.42 | 41.44 | 40.25 | 10200 |
| 1732829400 | 40.32 | -1.18 | -2.84 | 41.9 | 41.9 | 40.28 | 6853 |
| 1732743000 | 41.5 | 5.8 | 16.25 | 36.36 | 41.88 | 36.36 | 33691 |
| 1732656600 | 35.7 | 0.33 | 0.93 | 33.78 | 37.21 | 32.759999 | 21051 |
| 1732570140 | 35.37 | 1.85 | 5.52 | 35.76 | 36.5 | 34 | 27721 |
| 1732310940 | 33.52 | -0.45 | -1.32 | 33.78 | 33.78 | 32 | 10451 |
| 1732224600 | 33.97 | 1.78 | 5.53 | 32.189999 | 33.99 | 31.99 | 12189 |
| 1732051800 | 32.189999 | 0.48 | 1.51 | 31.71 | 32.4 | 30.81 | 9511 |
| 1731965340 | 31.71 | 2.17 | 7.35 | 30.09 | 31.98 | 30.09 | 5092 |
| 1731619800 | 29.54 | -0.41 | -1.37 | 30.2 | 31.5 | 29.54 | 18430 |
| 1731533400 | 29.95 | -0.37 | -1.22 | 30.31 | 31.76 | 29.8 | 9257 |
| 1731446940 | 30.32 | -1.18 | -3.75 | 30 | 31.1 | 29.5 | 5903 |
| 1731360540 | 31.5 | 1.74 | 5.85 | 29.99 | 32.5 | 29.8 | 21473 |
| 1731101400 | 29.76 | 1.26 | 4.42 | 28.99 | 29.89 | 28.51 | 16357 |
| 1731014940 | 28.5 | 1.85 | 6.94 | 27.28 | 28.99 | 26.71 | 7573 |
| 1730928600 | 26.65 | 3.26 | 13.94 | 25.7 | 27.3 | 25.7 | 15979 |
| 1730842200 | 23.39 | 0.27 | 1.17 | 23.12 | 23.97 | 23.12 | 2790 |
| 1730755800 | 23.12 | -1.75 | -7.04 | 23.88 | 23.88 | 22.51 | 13960 |
| 1730496600 | 24.87 | 0.17 | 0.69 | 25.38 | 25.82 | 24.12 | 2856 |
| 1730410200 | 24.7 | -0.8 | -3.14 | 25.76 | 25.93 | 24.7 | 4637 |
| 1730323800 | 25.5 | 0.15 | 0.59 | 25.61 | 25.98 | 25.2 | 16810 |
| 1730237340 | 25.35 | 1.34 | 5.58 | 24.97 | 25.56 | 24.47 | 2301 |
| 1730151000 | 24.01 | -0.4 | -1.64 | 24.53 | 24.53 | 23.7 | 3388 |
| 1729891800 | 24.41 | -1.09 | -4.27 | 25.45 | 25.45 | 24.33 | 1704 |
| 1729805400 | 25.5 | 0.7 | 2.82 | 24.84 | 25.52 | 24.84 | 2210 |
| 1729719000 | 24.8 | -0.9 | -3.50 | 25.3 | 25.49 | 24.3 | 3657 |
| 1729632600 | 25.7 | -0.22 | -0.85 | 25.59 | 26 | 25.04 | 8966 |
| 1729546140 | 25.92 | 0.25 | 0.97 | 25.57 | 26.1 | 24.85 | 3896 |
| 1729287000 | 25.67 | 0.82 | 3.30 | 25.3 | 25.7 | 24.25 | 2482 |
| 1729200540 | 24.85 | -0.17 | -0.68 | 25 | 25 | 24.1 | 2056 |
| 1729114140 | 25.02 | -0.48 | -1.88 | 26.1 | 26.2 | 25 | 1197 |
| 1729027740 | 25.5 | -0.6 | -2.30 | 26 | 26.5 | 25.2 | 5369 |
| 1728941340 | 26.1 | 1.4 | 5.67 | 25.74 | 26.19 | 25.05 | 3816 |
| 1728682200 | 24.7 | 0.62 | 2.57 | 24.35 | 25.78 | 24 | 2712 |
| 1728595740 | 24.08 | 0.51 | 2.16 | 24.18 | 24.35 | 23.46 | 3649 |
| 1728509400 | 23.57 | -0.15 | -0.63 | 24.29 | 24.29 | 23.5 | 2981 |
| 1728422940 | 23.72 | -0.48 | -1.98 | 24.24 | 24.24 | 23.7 | 1004 |
| 1728336600 | 24.2 | 0.4 | 1.68 | 23.8 | 24.45 | 23.8 | 1276 |
| 1728077400 | 23.8 | 0.61 | 2.63 | 23.36 | 23.89 | 23.01 | 2800 |
| 1727991000 | 23.19 | -0.24 | -1.02 | 23.43 | 23.43 | 22.93 | 8510 |
| 1727904540 | 23.43 | -0.37 | -1.55 | 24 | 24.13 | 23.21 | 10570 |
| 1727818200 | 23.8 | -1.25 | -4.99 | 25.95 | 25.95 | 23.51 | 4902 |
| 1727731800 | 25.05 | -1.45 | -5.47 | 26 | 26.24 | 25.05 | 2006 |
| 1727472600 | 26.5 | 1.25 | 4.95 | 25.66 | 26.62 | 25.66 | 14913 |
| 1727386140 | 25.25 | 0.63 | 2.56 | 25.2 | 25.7 | 24.88 | 4432 |
| 1727299740 | 24.62 | 0.02 | 0.08 | 24.26 | 25.19 | 24.26 | 21929 |
| 1727213400 | 24.6 | -0.41 | -1.64 | 25.05 | 25.06 | 24.2 | 7436 |
| 1727127000 | 25.01 | 0.77 | 3.18 | 24.5 | 26.08 | 24.5 | 11723 |
| 1726867800 | 24.24 | 0.54 | 2.28 | 23.99 | 24.47 | 23.74 | 4539 |
| 1726781400 | 23.7 | 1.2 | 5.33 | 23.12 | 23.7 | 23.12 | 1027 |
| 1726695000 | 22.5 | -0.89 | -3.81 | 22.92 | 22.92 | 22.11 | 2837 |
| 1726608600 | 23.39 | 0.6 | 2.63 | 23.02 | 23.4 | 22.8 | 2203 |
| 1726522200 | 22.79 | -1.41 | -5.83 | 23.03 | 23.24 | 22 | 5309 |
| 1726263000 | 24.2 | 0.5 | 2.11 | 23.88 | 24.24 | 23.29 | 481 |
| 1726176540 | 23.7 | -0.32 | -1.33 | 24.24 | 24.26 | 23.41 | 1005 |
| 1726090140 | 24.02 | 0.27 | 1.14 | 23.56 | 24.02 | 22.74 | 6068 |
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
