Premium
IT NOW S&P Kensho Hydrogen ETF (YDRO11)
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 | 1.17 | 3.46051464064 | 33.81 | 35.2 | 33.51 | 89 | 34.62536036 | FU |
| 4 | 0.23 | 0.661870503597 | 34.75 | 37.17 | 32.25 | 1039 | 34.094782 | FU |
| 12 | -1.41 | -3.87469084913 | 36.39 | 40.27 | 32.25 | 892 | 35.26943684 | FU |
| 26 | -0.22 | -0.625 | 35.2 | 40.27 | 32.25 | 862 | 36.0676967 | FU |
| 52 | -2.09 | -5.63798219585 | 37.07 | 40.27 | 31.81 | 3071 | 35.29274364 | FU |
| 156 | -16.52 | -32.0776699029 | 51.5 | 66.55 | 31.81 | 2732 | 41.95366529 | FU |
| 260 | -15.74 | -31.0331230284 | 50.72 | 66.55 | 31.81 | 2744 | 42.0227284 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727213400 | 34.98 | 0.78 | 2.28 | 34.1 | 35 | 34.1 | 158 |
| 1727127000 | 34.2 | -0.59 | -1.70 | 35.08 | 35.2 | 34.2 | 84 |
| 1726867800 | 34.79 | 0.51 | 1.49 | 34.2 | 34.79 | 34.11 | 100 |
| 1726781400 | 34.28 | 0.77 | 2.30 | 34.34 | 34.44 | 34.28 | 100 |
| 1726695000 | 33.509999 | -0.41 | -1.21 | 33.81 | 33.81 | 33.509999 | 2 |
| 1726608600 | 33.92 | 0.43 | 1.28 | 33.32 | 34.35 | 33.32 | 117 |
| 1726522200 | 33.49 | -0.33 | -0.98 | 33.479999 | 33.49 | 33.32 | 30 |
| 1726263000 | 33.82 | 0.5 | 1.50 | 33.32 | 33.93 | 33.32 | 219 |
| 1726176540 | 33.32 | -0.39 | -1.16 | 33.43 | 33.79 | 33.32 | 1774 |
| 1726090140 | 33.71 | 0.6 | 1.81 | 33.119999 | 33.71 | 32.81 | 1050 |
| 1726003740 | 33.11 | 0.41 | 1.25 | 32.25 | 33.4 | 32.25 | 787 |
| 1725917400 | 32.7 | 0.08 | 0.25 | 32.6 | 32.97 | 32.6 | 353 |
| 1725658200 | 32.619999 | -0.83 | -2.48 | 33.43 | 33.43 | 32.58 | 488 |
| 1725571800 | 33.45 | -0.69 | -2.02 | 33.92 | 33.99 | 33.45 | 336 |
| 1725485400 | 34.14 | -0.31 | -0.90 | 34.28 | 34.77 | 34 | 8848 |
| 1725399000 | 34.45 | -2.72 | -7.32 | 36.79 | 36.79 | 34.29 | 5205 |
| 1725312600 | 37.17 | 1.38 | 3.86 | 37.17 | 37.17 | 37.17 | 1 |
| 1725053400 | 35.79 | 0.13 | 0.36 | 35.21 | 36.1 | 35.21 | 232 |
| 1724967000 | 35.66 | 0.92 | 2.65 | 34.4 | 36.06 | 34.4 | 676 |
| 1724880600 | 34.74 | -0.35 | -1.00 | 34.75 | 34.94 | 34.49 | 220 |
| 1724794140 | 35.09 | -0.22 | -0.62 | 34.86 | 35.09 | 34.85 | 176 |
| 1724707740 | 35.31 | 0.09 | 0.26 | 34.7 | 35.62 | 34.7 | 546 |
| 1724448600 | 35.22 | 0.44 | 1.27 | 34.41 | 35.9 | 34.41 | 374 |
| 1724362140 | 34.78 | 0.19 | 0.55 | 34.22 | 34.95 | 34.22 | 140 |
| 1724275740 | 34.59 | 0.5 | 1.47 | 33.71 | 34.59 | 33.71 | 412 |
| 1724189340 | 34.09 | -0.2 | -0.58 | 34.4 | 34.4 | 33.98 | 491 |
| 1724102940 | 34.29 | -0.12 | -0.35 | 34.9 | 34.9 | 34.21 | 2844 |
| 1723843800 | 34.41 | -0.08 | -0.23 | 33.89 | 34.41 | 33.89 | 52 |
| 1723757340 | 34.49 | 0.86 | 2.56 | 33.7 | 34.49 | 33.7 | 1267 |
| 1723671000 | 33.63 | -0.23 | -0.68 | 33.03 | 33.98 | 33.03 | 2520 |
| 1723584600 | 33.86 | 0.44 | 1.32 | 34 | 34 | 33.33 | 942 |
| 1723498200 | 33.42 | -0.55 | -1.62 | 35.04 | 35.04 | 33.42 | 89 |
| 1723239000 | 33.97 | -0.61 | -1.76 | 34.47 | 34.47 | 33.549999 | 705 |
| 1723152600 | 34.58 | 0.41 | 1.20 | 35.37 | 35.37 | 34.02 | 229 |
| 1723066200 | 34.17 | -1.24 | -3.50 | 35.41 | 35.41 | 34.17 | 4200 |
| 1722979740 | 35.41 | -0.22 | -0.62 | 35.63 | 36.27 | 35.17 | 330 |
| 1722893400 | 35.63 | -1.14 | -3.10 | 36.7 | 36.7 | 35.51 | 877 |
| 1722634200 | 36.77 | -2.25 | -5.77 | 38.72 | 39.54 | 36.47 | 4482 |
| 1722547800 | 39.02 | -0.5 | -1.27 | 39.4 | 39.4 | 38.73 | 102 |
| 1722461400 | 39.52 | 1.1 | 2.86 | 39.25 | 39.77 | 39.13 | 23 |
| 1722374940 | 38.42 | -0.43 | -1.11 | 38.85 | 38.85 | 38.42 | 155 |
| 1722288600 | 38.85 | -0.57 | -1.45 | 39.37 | 39.37 | 38.85 | 534 |
| 1722029400 | 39.42 | 0.45 | 1.15 | 39.88 | 39.9 | 39.42 | 810 |
| 1721943000 | 38.97 | 0.34 | 0.88 | 38.54 | 39.18 | 38.54 | 744 |
| 1721856600 | 38.63 | -0.45 | -1.15 | 39.08 | 39.36 | 38.37 | 442 |
| 1721770140 | 39.08 | 0.77 | 2.01 | 38.58 | 39.15 | 38.58 | 502 |
| 1721683800 | 38.31 | -0.29 | -0.75 | 38.92 | 39.14 | 38.23 | 406 |
| 1721424600 | 38.6 | -0.78 | -1.98 | 38.51 | 38.6 | 37.29 | 412 |
| 1721338200 | 39.38 | -0.04 | -0.10 | 40.21 | 40.23 | 39.02 | 399 |
| 1721251800 | 39.42 | -0.1 | -0.25 | 39.79 | 40.27 | 39.32 | 336 |
| 1721165340 | 39.52 | 1.27 | 3.32 | 38.57 | 39.52 | 38.57 | 2812 |
| 1721079000 | 38.25 | 0.08 | 0.21 | 37.66 | 39.05 | 37.65 | 203 |
| 1720819800 | 38.17 | 0.88 | 2.36 | 36.61 | 38.25 | 36.61 | 323 |
| 1720733400 | 37.29 | 1.64 | 4.60 | 36.38 | 37.29 | 36.38 | 360 |
| 1720647000 | 35.65 | 0.48 | 1.36 | 35.14 | 35.65 | 35.14 | 900 |
| 1720560540 | 35.17 | -0.72 | -2.01 | 35.53 | 35.62 | 35.16 | 230 |
| 1720474200 | 35.89 | 0.73 | 2.08 | 36 | 36.27 | 35.86 | 355 |
| 1720215000 | 35.16 | 0.56 | 1.62 | 35.88 | 35.93 | 35.16 | 1124 |
| 1720128540 | 34.6 | -1.78 | -4.89 | 36.38 | 36.38 | 34.6 | 154 |
| 1720042200 | 36.38 | 0.2 | 0.55 | 36.39 | 36.4 | 35.15 | 755 |
| 1719955800 | 36.18 | -0.42 | -1.15 | 36.29 | 36.29 | 35.99 | 114 |
| 1719869400 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1719610200 | 36.6 | 0.13 | 0.36 | 36.47 | 37.45 | 36.47 | 607 |
| 1719523800 | 36.47 | 0.06 | 0.16 | 36.52 | 36.53 | 36.44 | 737 |
| 1719437400 | 36.41 | 0.21 | 0.58 | 36.4 | 36.41 | 36.15 | 318 |
| 1719351000 | 36.2 | -0.22 | -0.60 | 36.13 | 36.2 | 36.07 | 464 |
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
