Premium
Block Inc (S2QU34)
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 | 0 | 0 | 20.82 | 21.31 | 18.77 | 1553 | 20.80284426 | DR |
| 4 | 0 | 0 | 21.54 | 23.1 | 18.77 | 4719 | 21.29374664 | DR |
| 12 | 0 | 0 | 17.28 | 24.1 | 15.99 | 7149 | 21.65780338 | DR |
| 26 | 0 | 0 | 13.79 | 24.1 | 12.68 | 4810 | 19.40090762 | DR |
| 52 | 0 | 0 | 13.99 | 24.1 | 12.63 | 6435 | 16.72699162 | DR |
| 156 | 0 | 0 | 23.8 | 28.88 | 7.85 | 7341 | 15.45070293 | DR |
| 260 | 0 | 0 | 53.3 | 100 | 7.85 | 7051 | 20.68590298 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 20.9 | 0.47 | 2.30 | 20.75 | 21.31 | 20.75 | 4610 |
| 1738099740 | 20.43 | 1.66 | 8.84 | 20.18 | 20.75 | 20.18 | 380 |
| 1738013340 | 18.77 | -2.08 | -9.98 | 20.85 | 20.85 | 18.77 | 29 |
| 1737754200 | 20.85 | 0.15 | 0.72 | 20.74 | 21.12 | 20.71 | 233 |
| 1737667740 | 20.7 | -1.8 | -8.00 | 20.82 | 20.85 | 20.57 | 2511 |
| 1737581400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1737495000 | 22.5 | 1.4 | 6.64 | 21.01 | 22.5 | 20.4 | 20129 |
| 1737408600 | 21.1 | 0.09 | 0.43 | 21.1 | 21.1 | 21.1 | 104 |
| 1737149400 | 21.01 | 0.15 | 0.72 | 21.06 | 21.35 | 21 | 53 |
| 1737062940 | 20.86 | 0.53 | 2.61 | 20.97 | 21.05 | 20.86 | 138 |
| 1736976540 | 20.33 | 0.35 | 1.75 | 20.66 | 20.7 | 20.32 | 3803 |
| 1736890140 | 19.98 | 0.14 | 0.71 | 20.25 | 20.25 | 19.98 | 4122 |
| 1736803740 | 19.84 | -0.32 | -1.59 | 19.84 | 19.84 | 19.53 | 1319 |
| 1736544540 | 20.16 | -0.61 | -2.94 | 20.77 | 20.77 | 20.01 | 2025 |
| 1736458140 | 20.77 | 0 | 0.00 | 20.77 | 21.36 | 20.77 | 138 |
| 1736371740 | 20.77 | -0.41 | -1.94 | 21.43 | 21.43 | 20.77 | 31835 |
| 1736285400 | 21.18 | -1.16 | -5.19 | 22.24 | 22.24 | 21.18 | 1183 |
| 1736198940 | 22.34 | -0.68 | -2.95 | 23.1 | 23.1 | 22.33 | 3998 |
| 1735939740 | 23.02 | 1.68 | 7.87 | 21.34 | 23.02 | 20.6 | 6206 |
| 1735853400 | 21.34 | -1.24 | -5.49 | 21.54 | 21.54 | 21.04 | 2017 |
| 1735594200 | 22.58 | 0.02 | 0.09 | 22.12 | 22.58 | 21.66 | 587 |
| 1735334940 | 22.56 | -0.14 | -0.62 | 22.22 | 22.56 | 21.82 | 511 |
| 1735248540 | 22.7 | 0.61 | 2.76 | 22.4 | 22.7 | 22.35 | 20045 |
| 1734989340 | 22.09 | 0.07 | 0.32 | 22.11 | 22.24 | 21.75 | 13594 |
| 1734730200 | 22.02 | 0.4 | 1.85 | 20.62 | 22.02 | 20.62 | 2097 |
| 1734643800 | 21.62 | -0.67 | -3.01 | 22.5 | 22.5 | 21.42 | 17609 |
| 1734557400 | 22.29 | -0.89 | -3.84 | 22.71 | 23.5 | 22.29 | 40377 |
| 1734470940 | 23.18 | 0.26 | 1.13 | 22.98 | 23.36 | 22.89 | 1663 |
| 1734384540 | 22.92 | 0.45 | 2.00 | 22.47 | 23 | 22.38 | 1218 |
| 1734125340 | 22.47 | -0.35 | -1.53 | 22.88 | 22.95 | 22.47 | 107 |
| 1734039000 | 22.82 | -0.82 | -3.47 | 22.98 | 23.14 | 22.66 | 114 |
| 1733952540 | 23.64 | 0.84 | 3.68 | 22.76 | 23.75 | 22.76 | 847 |
| 1733866140 | 22.8 | -0.58 | -2.48 | 23.1 | 23.2 | 22.78 | 4623 |
| 1733779740 | 23.38 | -0.5 | -2.09 | 23.55 | 23.76 | 23.19 | 5314 |
| 1733520600 | 23.88 | 0.81 | 3.51 | 21.91 | 24.1 | 21.91 | 9376 |
| 1733434200 | 23.07 | -0.77 | -3.23 | 23.36 | 24.02 | 23.07 | 2308 |
| 1733347800 | 23.84 | 1.38 | 6.14 | 23.04 | 23.91 | 22.9 | 23325 |
| 1733261340 | 22.46 | -0.07 | -0.31 | 22.46 | 22.8 | 22.24 | 8869 |
| 1733174940 | 22.53 | 1.21 | 5.68 | 21.9 | 23.2 | 21.9 | 4920 |
| 1732915740 | 21.32 | -0.15 | -0.70 | 21.47 | 22 | 21.3 | 6290 |
| 1732829400 | 21.47 | 0.23 | 1.08 | 20.79 | 21.47 | 20.68 | 1002 |
| 1732743000 | 21.24 | 0.48 | 2.31 | 20.91 | 21.24 | 20.91 | 1104 |
| 1732656600 | 20.76 | -0.34 | -1.61 | 20.77 | 20.94 | 20.66 | 6982 |
| 1732570140 | 21.1 | -0.32 | -1.49 | 21.42 | 21.66 | 20.85 | 3552 |
| 1732310940 | 21.42 | -0.31 | -1.43 | 20.03 | 21.84 | 20.03 | 5273 |
| 1732224600 | 21.73 | 0.23 | 1.07 | 21.72 | 21.88 | 21.3 | 20710 |
| 1732051800 | 21.5 | 0.58 | 2.77 | 21 | 21.5 | 20.98 | 39094 |
| 1731965340 | 20.92 | 1.6 | 8.28 | 19.32 | 20.92 | 19.32 | 2902 |
| 1731619800 | 19.32 | -0.58 | -2.91 | 20.05 | 20.05 | 19.28 | 755 |
| 1731533400 | 19.9 | -0.24 | -1.19 | 20.04 | 20.84 | 19.76 | 25201 |
| 1731446940 | 20.14 | 1.02 | 5.33 | 19.32 | 20.14 | 19 | 8544 |
| 1731360540 | 19.12 | 1.93 | 11.23 | 17.79 | 19.38 | 17.4 | 3435 |
| 1731101400 | 17.19 | -2.46 | -12.52 | 17.24 | 17.42 | 15.99 | 8240 |
| 1731014940 | 19.65 | 2.01 | 11.39 | 17.28 | 19.65 | 17.1 | 1082 |
| 1730928600 | 17.64 | 0.95 | 5.69 | 17.64 | 17.78 | 17.5 | 1012 |
| 1730842200 | 16.69 | -0.15 | -0.89 | 16.579999 | 16.69 | 16.579999 | 115 |
| 1730755800 | 16.84 | -0.04 | -0.24 | 16.54 | 16.84 | 16.54 | 289 |
| 1730496600 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 24 |
| 1730410200 | 16.88 | -0.12 | -0.71 | 16.76 | 16.9 | 16.7 | 5641 |
| 1730323800 | 17 | 0.06 | 0.35 | 16.91 | 17.14 | 16.91 | 1310 |
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
