Premium
ishares Ethereum Trust Etf (ETHA39)
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 | -5.88 | -10.0823045267 | 58.32 | 58.32 | 49 | 5983 | 52.77897543 | DR |
| 4 | -2.06 | -3.77981651376 | 54.5 | 65 | 49 | 5152 | 57.58346775 | DR |
| 12 | 19.92 | 61.2546125461 | 32.52 | 65 | 31.71 | 3608 | 51.37378071 | DR |
| 26 | 15.21 | 40.8541498791 | 37.23 | 65 | 31.35 | 3446 | 46.81789596 | DR |
| 52 | 15.21 | 40.8541498791 | 37.23 | 65 | 31.35 | 3446 | 46.81789596 | DR |
| 156 | 15.21 | 40.8541498791 | 37.23 | 65 | 31.35 | 3446 | 46.81789596 | DR |
| 260 | 15.21 | 40.8541498791 | 37.23 | 65 | 31.35 | 3446 | 46.81789596 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 52.35 | -0.85 | -1.60 | 53.2 | 53.2 | 49.98 | 989 |
| 1734730200 | 53.2 | 0.52 | 0.99 | 51 | 53.4 | 49 | 4044 |
| 1734643800 | 52.68 | -6.42 | -10.86 | 58.32 | 58.32 | 52 | 12916 |
| 1734557400 | 59.1 | -1.8 | -2.96 | 61.51 | 61.51 | 57.9 | 2619 |
| 1734470940 | 60.9 | -1.86 | -2.96 | 63.39 | 63.66 | 60.48 | 8360 |
| 1734384540 | 62.76 | 2.88 | 4.81 | 59.82 | 63.12 | 59.82 | 1842 |
| 1734125340 | 59.88 | 1.04 | 1.77 | 58.84 | 60.54 | 58.84 | 986 |
| 1734039000 | 58.84 | 1.06 | 1.83 | 59.28 | 60.72 | 58.56 | 1376 |
| 1733952540 | 57.78 | 2.1 | 3.77 | 56.25 | 58.56 | 56.25 | 4108 |
| 1733866140 | 55.68 | -1.86 | -3.23 | 57.54 | 57.54 | 54 | 1846 |
| 1733779740 | 57.54 | -5.04 | -8.05 | 62.58 | 63.6 | 57.54 | 7391 |
| 1733520600 | 62.58 | 4.5 | 7.75 | 58.38 | 63.06 | 58.38 | 12899 |
| 1733434200 | 58.08 | -1.14 | -1.93 | 59.5 | 59.94 | 57.54 | 13585 |
| 1733347800 | 59.22 | 4.26 | 7.75 | 56.06 | 59.4 | 56.06 | 5490 |
| 1733261340 | 54.96 | -0.54 | -0.97 | 54.51 | 55.5 | 54.05 | 2224 |
| 1733174940 | 55.5 | 0.84 | 1.54 | 55.21 | 56.7 | 54.66 | 5967 |
| 1732915740 | 54.66 | 0.15 | 0.28 | 55.86 | 55.92 | 54.4 | 5831 |
| 1732829400 | 54.51 | 0.01 | 0.02 | 54.5 | 65 | 54.5 | 270 |
| 1732743000 | 54.5 | 5.8 | 11.91 | 49 | 54.5 | 49 | 4927 |
| 1732656600 | 48.7 | -2.55 | -4.98 | 51 | 51 | 48 | 8551 |
| 1732570140 | 51.25 | 2.8 | 5.78 | 49 | 51.84 | 49 | 17866 |
| 1732310940 | 48.45 | -3.42 | -6.59 | 50.8 | 50.8 | 48.05 | 13641 |
| 1732224600 | 51.87 | 6.62 | 14.63 | 45.72 | 51.87 | 45.72 | 8134 |
| 1732051800 | 45.25 | -0.3 | -0.66 | 46.01 | 46.05 | 44.95 | 2558 |
| 1731965340 | 45.55 | 0.2 | 0.44 | 44.95 | 46.45 | 44.6 | 7422 |
| 1731619800 | 45.35 | -1.65 | -3.51 | 47 | 47.1 | 45 | 2056 |
| 1731533400 | 47 | -0.85 | -1.78 | 46 | 48.6 | 45.65 | 4643 |
| 1731446940 | 47.85 | -0.87 | -1.79 | 48.72 | 48.72 | 47.15 | 1607 |
| 1731360540 | 48.72 | 5.72 | 13.30 | 45.02 | 48.76 | 45.02 | 6452 |
| 1731101400 | 43 | 1.44 | 3.46 | 42.35 | 43.4 | 42.35 | 1381 |
| 1731014940 | 41.56 | 2.95 | 7.64 | 39.88 | 41.56 | 39.88 | 4411 |
| 1730928600 | 38.61 | 3.37 | 9.56 | 36.69 | 38.61 | 36.69 | 734 |
| 1730842200 | 35.24 | -0.28 | -0.79 | 35.88 | 36.16 | 35.24 | 483 |
| 1730755800 | 35.52 | -2.35 | -6.21 | 37.87 | 37.87 | 35.16 | 885 |
| 1730496600 | 37.87 | 0.97 | 2.63 | 37.34 | 38.71 | 36.91 | 1840 |
| 1730410200 | 36.9 | -1.82 | -4.70 | 38.72 | 38.72 | 36.64 | 1914 |
| 1730323800 | 38.72 | 0.32 | 0.83 | 40.48 | 40.48 | 38.72 | 20 |
| 1730237340 | 38.4 | 1.44 | 3.90 | 40.5 | 40.5 | 37.24 | 1004 |
| 1730151000 | 36.96 | 0.07 | 0.19 | 36.88 | 36.96 | 35.56 | 477 |
| 1729891800 | 36.89 | -0.07 | -0.19 | 37.31 | 37.31 | 35.92 | 207 |
| 1729805400 | 36.96 | 0.72 | 1.99 | 36.61 | 37.24 | 35.42 | 7007 |
| 1729719000 | 36.24 | -2.32 | -6.02 | 38.95 | 38.95 | 35.92 | 632 |
| 1729632600 | 38.56 | 0.32 | 0.84 | 37.78 | 38.56 | 37.78 | 75 |
| 1729546140 | 38.24 | -0.05 | -0.13 | 37.52 | 38.8 | 37.52 | 383 |
| 1729287000 | 38.29 | 0.35 | 0.92 | 37.94 | 38.29 | 37.17 | 789 |
| 1729200540 | 37.94 | 0.07 | 0.18 | 37.42 | 38.22 | 36.54 | 5996 |
| 1729114140 | 37.87 | 0.14 | 0.37 | 37.73 | 38.15 | 37.52 | 1666 |
| 1729027740 | 37.73 | -0.14 | -0.37 | 37.89 | 38.22 | 36.61 | 260 |
| 1728941340 | 37.87 | 3.17 | 9.14 | 35.85 | 37.87 | 35.85 | 519 |
| 1728682200 | 34.7 | 0.75 | 2.21 | 33.27 | 35.28 | 33.27 | 189 |
| 1728595740 | 33.95 | -0.77 | -2.22 | 34.75 | 34.75 | 33.189999 | 71 |
| 1728509400 | 34.72 | 0.28 | 0.81 | 34.44 | 34.76 | 34.44 | 58 |
| 1728422940 | 34.44 | 0.63 | 1.86 | 34.44 | 34.44 | 34.44 | 27 |
| 1728336600 | 33.81 | 1.16 | 3.55 | 33.81 | 34.65 | 33.81 | 98 |
| 1728077400 | 32.65 | 0.05 | 0.15 | 33.24 | 33.61 | 32.63 | 168 |
| 1727991000 | 32.6 | -0.5 | -1.51 | 32.52 | 32.9 | 31.71 | 166 |
| 1727904540 | 33.1 | -0.92 | -2.70 | 33.86 | 33.9 | 33.009999 | 536 |
| 1727818200 | 34.02 | -2.94 | -7.95 | 36.75 | 36.75 | 33.88 | 871 |
| 1727731800 | 36.96 | -0.42 | -1.12 | 37.03 | 37.03 | 36.96 | 153 |
| 1727472600 | 37.38 | 0.91 | 2.50 | 36.19 | 37.87 | 36.19 | 958 |
| 1727386140 | 36.47 | 0.7 | 1.96 | 36.96 | 36.96 | 35.84 | 300 |
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
