Premium
Hashdex Crypto Metaverse Fundo De Indice (META11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.25 | -22.8585178056 | 62.34 | 63 | 45.14 | 6983 | 53.2036818 | FU |
| 4 | -20.91 | -30.3043478261 | 69 | 70.7 | 45.14 | 3200 | 55.19487657 | FU |
| 12 | 13.54 | 39.1895803184 | 34.55 | 83.99 | 31.4 | 3498 | 55.35652625 | FU |
| 26 | 13.09 | 37.4 | 35 | 83.99 | 26 | 2163 | 48.43116263 | FU |
| 52 | 15.09 | 45.7272727273 | 33 | 83.99 | 26 | 1929 | 49.66428369 | FU |
| 156 | -4.91 | -9.2641509434 | 53 | 83.99 | 19.36 | 1327 | 46.37134173 | FU |
| 260 | -4.91 | -9.2641509434 | 53 | 83.99 | 19.36 | 1327 | 46.37134173 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 50.5 | 0.98 | 1.98 | 50.17 | 52.27 | 49.7 | 3527 |
| 1736458140 | 49.52 | -2.48 | -4.77 | 51.06 | 52.96 | 49.52 | 5762 |
| 1736371740 | 52 | -2.89 | -5.27 | 54.58 | 54.99 | 49.43 | 6468 |
| 1736285400 | 54.89 | -7.81 | -12.46 | 60.38 | 61.19 | 54.89 | 18359 |
| 1736198940 | 62.7 | 0.92 | 1.49 | 62.34 | 63 | 58.65 | 799 |
| 1735939740 | 61.78 | 3.83 | 6.61 | 58.53 | 61.78 | 57.99 | 539 |
| 1735853400 | 57.95 | 3.18 | 5.81 | 57.47 | 59.62 | 54.8 | 1178 |
| 1735594200 | 54.77 | 0.47 | 0.87 | 53.91 | 54.77 | 53.21 | 995 |
| 1735334940 | 54.3 | 0.93 | 1.74 | 56.94 | 56.94 | 54.3 | 625 |
| 1735248540 | 53.37 | -0.63 | -1.17 | 54.23 | 56.69 | 53.37 | 737 |
| 1734989340 | 54 | -1 | -1.82 | 55 | 56.32 | 53.5 | 459 |
| 1734730200 | 55 | -1.81 | -3.19 | 54.08 | 55 | 52 | 3560 |
| 1734643800 | 56.81 | -7.7 | -11.94 | 64.51 | 64.56 | 56.02 | 3429 |
| 1734557400 | 64.51 | -4.91 | -7.07 | 69.46 | 69.46 | 63.03 | 1627 |
| 1734470940 | 69.42 | -0.57 | -0.81 | 70 | 70.4 | 67.67 | 1446 |
| 1734384540 | 69.99 | -0.56 | -0.79 | 69 | 70.7 | 65.9 | 1692 |
| 1734125340 | 70.55 | -0.85 | -1.19 | 72 | 72.19 | 69.04 | 1649 |
| 1734039000 | 71.4 | 1.5 | 2.15 | 69.62 | 73 | 68.54 | 2127 |
| 1733952540 | 69.9 | 2.9 | 4.33 | 67.38 | 73 | 65.739999 | 2084 |
| 1733866140 | 67 | -3 | -4.29 | 69.98 | 69.98 | 62.21 | 7598 |
| 1733779740 | 70 | -9.65 | -12.12 | 76.45 | 76.45 | 66.61 | 7111 |
| 1733520600 | 79.65 | -2.85 | -3.45 | 82.5 | 83.93 | 76.52 | 9195 |
| 1733434200 | 82.5 | 8.51 | 11.50 | 77.01 | 83.99 | 75.85 | 13685 |
| 1733347800 | 73.99 | 8.99 | 13.83 | 70 | 73.99 | 70 | 2889 |
| 1733261340 | 65 | 5.11 | 8.53 | 61.93 | 65.05 | 61.41 | 3842 |
| 1733174940 | 59.89 | 2.42 | 4.21 | 57.47 | 63.48 | 57.47 | 1477 |
| 1732915740 | 57.47 | 5.35 | 10.26 | 53.91 | 57.47 | 53 | 1455 |
| 1732829400 | 52.12 | -0.37 | -0.70 | 51.88 | 53.67 | 51.16 | 2055 |
| 1732743000 | 52.49 | 4.02 | 8.29 | 50.01 | 52.5 | 48.14 | 5543 |
| 1732656600 | 48.47 | -3.98 | -7.59 | 49.77 | 49.84 | 47.54 | 4452 |
| 1732570140 | 52.45 | 11.21 | 27.18 | 50 | 54.26 | 47.75 | 25369 |
| 1732310940 | 41.24 | 0.23 | 0.56 | 41.01 | 42.78 | 39.5 | 1738 |
| 1732224600 | 41.01 | -0.15 | -0.36 | 41.17 | 45 | 40.19 | 2393 |
| 1732051800 | 41.16 | -0.83 | -1.98 | 41.95 | 41.95 | 40.04 | 347 |
| 1731965340 | 41.99 | 3.29 | 8.50 | 40 | 41.99 | 38.25 | 4407 |
| 1731619800 | 38.7 | -0.45 | -1.15 | 39.18 | 40.92 | 37.5 | 5204 |
| 1731533400 | 39.15 | -0.87 | -2.17 | 39.67 | 40.5 | 39.11 | 2423 |
| 1731446940 | 40.02 | -0.98 | -2.39 | 41.41 | 42.8 | 40 | 3106 |
| 1731360540 | 41 | 4 | 10.81 | 37.5 | 41 | 37.5 | 3355 |
| 1731101400 | 37 | 2.1 | 6.02 | 34.36 | 40.8 | 34.3 | 4083 |
| 1731014940 | 34.9 | 0.7 | 2.05 | 34.55 | 35.75 | 34.22 | 917 |
| 1730928600 | 34.2 | 2.25 | 7.04 | 33.04 | 34.82 | 33.04 | 2048 |
| 1730842200 | 31.95 | -0.43 | -1.33 | 32 | 32 | 31.4 | 715 |
| 1730755800 | 32.38 | -2.41 | -6.93 | 33.119999 | 33.119999 | 32 | 1552 |
| 1730496600 | 34.79 | -0.45 | -1.28 | 34.2 | 34.82 | 34.2 | 429 |
| 1730410200 | 35.24 | 0.14 | 0.40 | 34.91 | 35.24 | 34.02 | 578 |
| 1730323800 | 35.1 | 0.2 | 0.57 | 34.2 | 35.1 | 34.2 | 447 |
| 1730237340 | 34.9 | 1.32 | 3.93 | 33.65 | 35.1 | 33.65 | 1159 |
| 1730151000 | 33.58 | -1.71 | -4.85 | 34.15 | 34.75 | 33.299999 | 6467 |
| 1729891800 | 35.29 | 0.89 | 2.59 | 34.6 | 35.29 | 34.15 | 469 |
| 1729805400 | 34.4 | -0.45 | -1.29 | 34.9 | 35.9 | 34.4 | 596 |
| 1729719000 | 34.85 | -1.15 | -3.19 | 36.1 | 36.1 | 34.17 | 420 |
| 1729632600 | 36 | 0.3 | 0.84 | 35.7 | 36.1 | 35.16 | 814 |
| 1729546140 | 35.7 | -0.26 | -0.72 | 34.55 | 37.19 | 34.55 | 3468 |
| 1729287000 | 35.96 | 1.26 | 3.63 | 35.48 | 36.49 | 34.26 | 3638 |
| 1729200540 | 34.7 | -1.67 | -4.59 | 35.32 | 35.32 | 34.4 | 343 |
| 1729114140 | 36.37 | -0.09 | -0.25 | 36.41 | 36.41 | 35.03 | 327 |
| 1729027740 | 36.46 | 0.91 | 2.56 | 35.81 | 36.46 | 35.01 | 7035 |
| 1728941340 | 35.55 | 3.49 | 10.89 | 33.02 | 35.98 | 33.02 | 1361 |
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
