Premium
ProShares Bitcoin and Ether Equal Weight ETF (BETE)
AMEX
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 | 0.9699 | 3.43449008499 | 28.24 | 29.88 | 28.24 | 1902 | 28.8214598 | SP |
| 4 | 0.9299 | 3.28818953324 | 28.28 | 31.07 | 26.46 | 2514 | 28.81925332 | SP |
| 12 | -8.1001 | -21.7102653444 | 37.31 | 39.04 | 26.46 | 3247 | 33.24701691 | SP |
| 26 | -18.4401 | -38.6990556139 | 47.65 | 51.8683 | 26.46 | 4977 | 37.1732598 | SP |
| 52 | -39.4801 | -57.4757606639 | 68.69 | 94.3199 | 26.46 | 5403 | 53.43517219 | SP |
| 156 | -12.5901 | -30.1198564593 | 41.8 | 96.56 | 26.46 | 3288 | 59.90970187 | SP |
| 260 | -12.5901 | -30.1198564593 | 41.8 | 96.56 | 26.46 | 3288 | 59.90970187 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 29.2099 | 0.32 | 1.11 | 28.99 | 29.38 | 28.96 | 12335 |
| 1783549800 | 28.8893 | -0.85 | -2.86 | 28.75 | 28.8893 | 28.53 | 491 |
| 1783463400 | 29.74 | 0.02 | 0.08 | 29.39 | 29.88 | 29.39 | 1583 |
| 1783377000 | 29.7167 | 1.28 | 4.50 | 28.61 | 29.7167 | 28.61 | 501 |
| 1783031400 | 28.4369 | 1.09 | 3.98 | 28.24 | 28.51 | 28.24 | 5034 |
| 1782945000 | 27.348 | 0.6 | 2.23 | 26.67 | 27.37 | 26.67 | 768 |
| 1782858600 | 26.7504 | -0.78 | -2.84 | 26.55 | 26.7504 | 26.53 | 642 |
| 1782772200 | 27.5324 | 0.53 | 1.97 | 26.95 | 27.5324 | 26.89 | 846 |
| 1782513000 | 27.0008 | 0.28 | 1.06 | 26.46 | 27.11 | 26.46 | 1693 |
| 1782426600 | 26.7175 | -0.31 | -1.16 | 27.74 | 27.79 | 26.61 | 791 |
| 1782340200 | 27.0323 | -1.28 | -4.51 | 28.12 | 28.12 | 27.0323 | 1168 |
| 1782253800 | 28.3078 | -1.1 | -3.75 | 28.07 | 28.37 | 28.07 | 1444 |
| 1782167400 | 29.4097 | 0.57 | 1.96 | 29.76 | 30.01 | 29.37 | 949 |
| 1781821800 | 28.8442 | -0.51 | -1.74 | 29.57 | 29.57 | 28.52 | 9954 |
| 1781735400 | 29.3556 | -0.85 | -2.82 | 29.79 | 29.8 | 29.33 | 744 |
| 1781649000 | 30.2073 | -0.47 | -1.54 | 30.3 | 30.37 | 30.04 | 1193 |
| 1781562600 | 30.6806 | 2.02 | 7.06 | 30.67 | 31.07 | 30.54 | 5268 |
| 1781303400 | 28.6577 | -0.13 | -0.46 | 28.63 | 28.87 | 28.63 | 9184 |
| 1781217000 | 28.7897 | 0.8 | 2.86 | 28.28 | 28.87 | 28.0401 | 3000 |
| 1781130600 | 27.9898 | -0.27 | -0.94 | 27.98 | 28.15 | 27.98 | 1280 |
| 1781044200 | 28.255 | -0.51 | -1.76 | 28.43 | 28.5099 | 27.5911 | 9869 |
| 1780957800 | 28.7616 | 1.62 | 5.97 | 28.82 | 29.03 | 28.7616 | 11356 |
| 1780698600 | 27.1423 | -2.39 | -8.09 | 28.35 | 28.35 | 26.75 | 6787 |
| 1780612200 | 29.5329 | -0.64 | -2.12 | 29.33 | 29.67 | 29.33 | 6369 |
| 1780525800 | 30.1718 | -1.31 | -4.17 | 31.1 | 31.1 | 30.1718 | 2981 |
| 1780439400 | 31.484 | -1.82 | -5.45 | 32.46 | 32.46 | 31.385 | 2640 |
| 1780353000 | 33.3003 | -0.64 | -1.88 | 33.07 | 33.3003 | 32.9 | 1839 |
| 1780093800 | 33.9372 | 0.04 | 0.12 | 33.57 | 34.3 | 33.49 | 1370 |
| 1780007400 | 33.8978 | -0.66 | -1.92 | 33.58 | 33.8978 | 33.415 | 2765 |
| 1779921000 | 34.5599 | -0.37 | -1.05 | 34.75 | 34.75 | 34.55 | 1307 |
| 1779834600 | 34.9266 | 0.04 | 0.11 | 35.46 | 35.681 | 34.8602 | 4719 |
| 1779489000 | 34.8881 | -1.09 | -3.03 | 35.74 | 35.74 | 34.8881 | 1556 |
| 1779402600 | 35.98 | 0.03 | 0.08 | 35.72 | 35.98 | 35.7 | 1136 |
| 1779316200 | 35.952 | 0.44 | 1.23 | 35.69 | 35.952 | 35.69 | 821 |
| 1779229800 | 35.5154 | -0.09 | -0.26 | 35.35 | 35.63 | 35.35 | 718 |
| 1779143400 | 35.6083 | -1.4 | -3.79 | 35.83 | 35.83 | 35.285 | 2620 |
| 1778884200 | 37.0112 | -1.21 | -3.17 | 37.48 | 37.48 | 36.96 | 2983 |
| 1778797800 | 38.2248 | 0.83 | 2.22 | 37.46 | 38.4 | 37.42 | 1429 |
| 1778711400 | 37.3935 | -0.56 | -1.47 | 37.68 | 37.68 | 37.3935 | 1255 |
| 1778625000 | 37.9497 | -0.75 | -1.95 | 37.9 | 37.9497 | 37.8 | 958 |
| 1778538600 | 38.7026 | 0.64 | 1.68 | 38.32 | 38.77 | 37.99 | 5749 |
| 1778279400 | 38.0622 | 0.21 | 0.56 | 37.7 | 38.0622 | 37.481 | 6100 |
| 1778193000 | 37.85 | -0.76 | -1.97 | 38.39 | 38.39 | 37.64 | 3425 |
| 1778106600 | 38.61 | -0.32 | -0.82 | 39.04 | 39.04 | 38.5301 | 2731 |
| 1778020200 | 38.9295 | 0.52 | 1.35 | 39.01 | 39.01 | 38.76 | 979 |
| 1777933800 | 38.4118 | 0.78 | 2.09 | 37.96 | 38.7599 | 37.86 | 5750 |
| 1777674600 | 37.6269 | 0.86 | 2.34 | 37.71 | 37.79 | 37.55 | 3007 |
| 1777588200 | 36.767 | 0.49 | 1.36 | 36.63 | 36.767 | 36.63 | 1100 |
| 1777501800 | 36.2743 | -0.84 | -2.26 | 37.22 | 37.255 | 36.2743 | 1566 |
| 1777415400 | 37.1126 | 0.02 | 0.04 | 36.74 | 37.1126 | 36.5 | 9004 |
| 1777329000 | 37.0975 | -0.49 | -1.31 | 37.52 | 37.6 | 37.0975 | 409 |
| 1777069800 | 37.5903 | -0.04 | -0.10 | 37.84 | 37.84 | 37.5903 | 655 |
| 1776983400 | 37.6285 | -0.96 | -2.49 | 37.59 | 37.7302 | 37.29 | 2970 |
| 1776897000 | 38.5883 | 1.78 | 4.83 | 38.59 | 38.64 | 38.5883 | 368 |
| 1776810600 | 36.8112 | -0.62 | -1.66 | 37.21 | 37.21 | 36.8112 | 530 |
| 1776724200 | 37.4307 | -1.1 | -2.85 | 37.11 | 37.4699 | 36.64 | 10473 |
| 1776465000 | 38.5284 | 1.08 | 2.89 | 38.11 | 38.86 | 38.09 | 4758 |
| 1776378600 | 37.4471 | -0.06 | -0.16 | 37.31 | 37.4471 | 36.82 | 13512 |
| 1776292200 | 37.5083 | 0.7 | 1.90 | 36.97 | 37.5083 | 36.8699 | 833 |
| 1776205800 | 36.8073 | 0.59 | 1.64 | 37.43 | 37.89 | 36.77 | 2673 |
| 1776119400 | 36.2135 | 0.12 | 0.33 | 35.16 | 36.2135 | 35.16 | 1623 |
| 1775860200 | 36.0938 | 0.56 | 1.59 | 35.62 | 36.0938 | 35.62 | 996 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
