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 | 1.4545 | 1.78422473013 | 81.52 | 83.45 | 79 | 4097 | 80.78455167 | SP |
| 4 | -7.4655 | -8.25464396285 | 90.44 | 95.56 | 77.98 | 3125 | 84.6778016 | SP |
| 12 | 26.6445 | 47.3007278537 | 56.33 | 95.56 | 56.33 | 3769 | 77.26390441 | SP |
| 26 | 16.2345 | 24.3249925082 | 66.74 | 95.56 | 50.6152 | 3106 | 70.62001068 | SP |
| 52 | 27.5445 | 49.6924048349 | 55.43 | 96.56 | 50.6152 | 2716 | 72.45219607 | SP |
| 156 | 41.1745 | 98.5035885167 | 41.8 | 96.56 | 37.8199 | 2387 | 70.37813624 | SP |
| 260 | 41.1745 | 98.5035885167 | 41.8 | 96.56 | 37.8199 | 2387 | 70.37813624 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 82.9745 | 3.19 | 4.00 | 82.59 | 83.45 | 82.59 | 1281 |
| 1735687800 | 79.781 | -1.14 | -1.41 | 82 | 82 | 79.781 | 3054 |
| 1735601400 | 80.9199 | 0.7 | 0.87 | 79.72 | 81.2829 | 79 | 10091 |
| 1735342200 | 80.2207 | -0.51 | -0.63 | 81.52 | 81.52 | 80.03 | 1962 |
| 1735255800 | 80.7262 | -3.58 | -4.25 | 81.29 | 81.3114 | 80.51 | 3263 |
| 1735077840 | 84.306 | 3.67 | 4.55 | 82.93 | 84.306 | 82.93 | 1309 |
| 1734996600 | 80.6389 | -2.29 | -2.76 | 81.16 | 81.16 | 77.98 | 4749 |
| 1734737400 | 82.93 | 0.75 | 0.92 | 80.67 | 84.0999 | 80.64 | 6698 |
| 1734651000 | 82.1758 | -5.4 | -6.17 | 87.41 | 87.41 | 82.1758 | 3150 |
| 1734564600 | 87.58 | -6.12 | -6.53 | 91.9 | 91.92 | 87.58 | 1747 |
| 1734478200 | 93.6992 | -1.09 | -1.15 | 95.1 | 95.2361 | 92.9801 | 2326 |
| 1734391800 | 94.79 | 3.55 | 3.90 | 92.16 | 95.56 | 92.16 | 2878 |
| 1734132600 | 91.2359 | 1.2 | 1.33 | 91.69 | 91.69 | 90.625 | 1232 |
| 1734046200 | 90.0404 | -0.16 | -0.18 | 91.8654 | 92.56 | 90.0404 | 1505 |
| 1733959800 | 90.2041 | 4.5 | 5.26 | 87.73 | 90.2041 | 87.73 | 2152 |
| 1733873400 | 85.7 | -1.07 | -1.23 | 86.94 | 86.94 | 84.04 | 2087 |
| 1733787000 | 86.77 | -6.51 | -6.98 | 90.04 | 90.47 | 86.77 | 4245 |
| 1733527800 | 93.28 | 4.02 | 4.51 | 90.44 | 93.84 | 90.44 | 2527 |
| 1733441400 | 89.2574 | -0.91 | -1.01 | 92.79 | 93.09 | 89.2574 | 4309 |
| 1733355000 | 90.1651 | 4.91 | 5.76 | 86.99 | 90.1651 | 86.99 | 3948 |
| 1733268600 | 85.2514 | -0.13 | -0.15 | 83.93 | 85.2514 | 83.211 | 1734 |
| 1733182200 | 85.3816 | -0.63 | -0.73 | 85.7 | 87.025 | 85.0522 | 3459 |
| 1732917840 | 86.0104 | -0.01 | -0.01 | 86.34 | 86.695 | 86.0104 | 496 |
| 1732750200 | 86.0215 | 5.75 | 7.17 | 83.88 | 86.39 | 83.88 | 3663 |
| 1732663800 | 80.27 | -3.66 | -4.36 | 80.5 | 81.81 | 80.1 | 2952 |
| 1732577400 | 83.9279 | 0.15 | 0.18 | 85.21 | 85.21 | 83.125 | 3625 |
| 1732318200 | 83.7753 | -0.27 | -0.32 | 82.53 | 83.9934 | 82.53 | 2920 |
| 1732231800 | 84.0432 | 4.96 | 6.27 | 83.81 | 84.63 | 81.73 | 33647 |
| 1732145400 | 79.0875 | 0.54 | 0.69 | 80.15 | 80.15 | 78.825 | 3488 |
| 1732059000 | 78.5494 | -0.09 | -0.11 | 78.33 | 79.57 | 78.33 | 1561 |
| 1731972600 | 78.6365 | 0.75 | 0.96 | 77.63 | 78.91 | 77.55 | 2540 |
| 1731713400 | 77.8888 | 1.58 | 2.07 | 76.56 | 77.8888 | 75.61 | 1455 |
| 1731627000 | 76.3102 | -1.77 | -2.27 | 76.78 | 77.535 | 76.3 | 8193 |
| 1731540600 | 78.0799 | -1.51 | -1.89 | 79.58 | 80.91 | 78.05 | 4586 |
| 1731454200 | 79.5874 | 0.43 | 0.54 | 77.7 | 79.5874 | 77.15 | 5349 |
| 1731367800 | 79.16 | 9.76 | 14.07 | 74.98 | 79.195 | 74.95 | 7910 |
| 1731108600 | 69.3982 | 0.44 | 0.64 | 69.45 | 69.53 | 69.36 | 1153 |
| 1731022200 | 68.9573 | 2.53 | 3.81 | 67.89 | 68.9573 | 67.8118 | 3068 |
| 1730935800 | 66.425399 | 6.45 | 10.76 | 64.9822 | 66.425399 | 64.37 | 3013 |
| 1730849400 | 59.9725 | 1.09 | 1.84 | 60.14 | 60.16 | 59.9725 | 621 |
| 1730763000 | 58.8863 | -1.99 | -3.27 | 59.95 | 59.95 | 58.8863 | 1246 |
| 1730500200 | 60.8795 | -0.47 | -0.76 | 61.61 | 62.5269 | 60.8795 | 1325 |
| 1730413800 | 61.3474 | -2.61 | -4.09 | 63.69 | 63.69 | 61.3474 | 1029 |
| 1730327400 | 63.9613 | -0.02 | -0.03 | 64 | 64.419 | 63.9613 | 1280 |
| 1730241000 | 63.98 | 2.4 | 3.90 | 63.34 | 64.8 | 63.34 | 3700 |
| 1730154600 | 61.58 | 2.2 | 3.71 | 60.94 | 61.58 | 60.81 | 1162 |
| 1729895400 | 59.3772 | -1.43 | -2.35 | 60.77 | 61.263 | 59 | 1412 |
| 1729809000 | 60.8045 | 1.19 | 2.00 | 60.47 | 60.8045 | 60.4 | 1598 |
| 1729722600 | 59.613 | -1.91 | -3.11 | 60.55 | 60.55 | 59 | 1509 |
| 1729636200 | 61.5253 | -0.74 | -1.18 | 61.44 | 61.5253 | 61.28 | 488 |
| 1729549800 | 62.2625 | -0.12 | -0.19 | 62.4 | 62.4 | 61.71 | 2851 |
| 1729290600 | 62.3783 | 1.54 | 2.53 | 61.65 | 62.48 | 61.65 | 33500 |
| 1729204200 | 60.8369 | -0.77 | -1.25 | 61.18 | 61.29 | 60.8369 | 299 |
| 1729117800 | 61.6074 | 0.65 | 1.06 | 61.72 | 61.95 | 61.445 | 1103 |
| 1729031400 | 60.9622 | 0.09 | 0.15 | 60.47 | 60.9622 | 60.43 | 1081 |
| 1728945000 | 60.869 | 3.31 | 5.75 | 59.41 | 60.869 | 59.41 | 646 |
| 1728685800 | 57.5599 | 2.67 | 4.86 | 56.33 | 57.5599 | 56.33 | 673 |
| 1728599400 | 54.8935 | -1.23 | -2.18 | 55.78 | 55.78 | 54.5537 | 1100 |
| 1728513000 | 56.1197 | -0.86 | -1.51 | 57 | 57 | 56.1197 | 1729 |
| 1728426600 | 56.9824 | -0.57 | -1.00 | 57.08 | 57.08 | 56.6 | 270 |
| 1728340200 | 57.5564 | 0.62 | 1.08 | 57.72 | 58.105 | 57.5564 | 1962 |
| 1728081000 | 56.9405 | 1.56 | 2.81 | 56.04 | 56.9405 | 56.04 | 278 |
| 1727994600 | 55.382 | 0.1 | 0.18 | 55.16 | 55.45 | 55 | 937 |
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
