Premium
Hashdex Cf Defi Index Etf (DEFI11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.31 | -21.86774942 | 51.72 | 52.51 | 38.3 | 12315 | 44.78221116 | FU |
| 4 | -16.51 | -29.0056219255 | 56.92 | 58.4 | 38.3 | 13435 | 49.24526231 | FU |
| 12 | 14.84 | 58.0367618303 | 25.57 | 58.4 | 22.51 | 14192 | 43.40170169 | FU |
| 26 | 11.71 | 40.8013937282 | 28.7 | 58.4 | 19.5 | 9415 | 36.96943972 | FU |
| 52 | 12.22 | 43.3487052146 | 28.19 | 58.4 | 19.5 | 9061 | 35.05053137 | FU |
| 156 | -7.84 | -16.2487046632 | 48.25 | 58.4 | 14.11 | 7678 | 31.02742881 | FU |
| 260 | -7.84 | -16.2487046632 | 48.25 | 58.4 | 14.11 | 7678 | 31.02742881 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 43.66 | 2.58 | 6.28 | 41.31 | 44.2 | 41.2 | 9541 |
| 1736458140 | 41.08 | -2.92 | -6.64 | 43.14 | 43.56 | 41.07 | 15548 |
| 1736371740 | 44 | -2.93 | -6.24 | 45.91 | 45.92 | 42.77 | 15644 |
| 1736285400 | 46.93 | -5.06 | -9.73 | 50.5 | 50.5 | 46.03 | 13777 |
| 1736198940 | 51.99 | 0.77 | 1.50 | 51.72 | 52.51 | 50.08 | 7064 |
| 1735939740 | 51.22 | 3.02 | 6.27 | 49.01 | 52.3 | 48.78 | 9107 |
| 1735853400 | 48.2 | 0.3 | 0.63 | 50 | 50.15 | 48.03 | 19852 |
| 1735594200 | 47.9 | -1 | -2.04 | 48.9 | 48.9 | 45.72 | 4140 |
| 1735334940 | 48.9 | -1.9 | -3.74 | 50.94 | 51.2 | 48 | 13869 |
| 1735248540 | 50.8 | -1.74 | -3.31 | 49.7 | 50.88 | 46.36 | 12998 |
| 1734989340 | 52.54 | 3.43 | 6.98 | 49 | 52.54 | 46.31 | 8421 |
| 1734730200 | 49.11 | 1.87 | 3.96 | 44.6 | 53 | 43.06 | 16690 |
| 1734643800 | 47.24 | -5.91 | -11.12 | 53.69 | 53.9 | 47.03 | 20096 |
| 1734557400 | 53.15 | -2.06 | -3.73 | 55.3 | 57.04 | 52.46 | 20284 |
| 1734470940 | 55.21 | -2.69 | -4.65 | 57.65 | 58.4 | 55.21 | 14248 |
| 1734384540 | 57.9 | 0.99 | 1.74 | 56.92 | 58.4 | 56.07 | 13674 |
| 1734125340 | 56.91 | 1.15 | 2.06 | 55.76 | 57.34 | 53.97 | 14318 |
| 1734039000 | 55.76 | 3.36 | 6.41 | 54.92 | 57 | 53.07 | 22576 |
| 1733952540 | 52.4 | 3.6 | 7.38 | 49.5 | 53.16 | 49.5 | 15245 |
| 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 |
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
