Premium
ProShares Bitcoin and Ether Equal Weight ETF (BETE)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6118 | -3.58369923161 | 72.88 | 73.0699 | 68.5055 | 1438 | 70.11047387 | SP |
| 4 | -11.1918 | -13.7390130125 | 81.46 | 86.79 | 68.5055 | 1527 | 76.85574735 | SP |
| 12 | -9.8818 | -12.3291328759 | 80.15 | 95.56 | 68.5055 | 3051 | 83.10295193 | SP |
| 26 | 11.4582 | 19.4834211869 | 58.81 | 95.56 | 50.6152 | 2693 | 73.14792197 | SP |
| 52 | 8.3682 | 13.518901454 | 61.9 | 96.56 | 50.6152 | 2688 | 74.0776541 | SP |
| 156 | 28.4682 | 68.1057416268 | 41.8 | 96.56 | 37.8199 | 2342 | 70.85703754 | SP |
| 260 | 28.4682 | 68.1057416268 | 41.8 | 96.56 | 37.8199 | 2342 | 70.85703754 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 70.2682 | 1.76 | 2.57 | 67.93 | 70.5399 | 67.78 | 1249 |
| 1739316600 | 68.5055 | -1.95 | -2.77 | 69.83 | 69.898 | 68.5055 | 638 |
| 1739230200 | 70.4557 | 1.71 | 2.48 | 70.21 | 70.4557 | 70.13 | 3102 |
| 1738971000 | 68.7505 | -2.01 | -2.84 | 72.52 | 73.0699 | 68.7505 | 1628 |
| 1738884600 | 70.7604 | -0.82 | -1.15 | 72.05 | 72.05 | 70.4399 | 673 |
| 1738798200 | 71.585 | -0.27 | -0.38 | 72.88 | 72.88 | 71.42 | 1162 |
| 1738711800 | 71.8547 | -0.57 | -0.79 | 72.87 | 72.87 | 71.7215 | 1055 |
| 1738625400 | 72.4286 | -10.31 | -12.46 | 68.68 | 73.42 | 68.68 | 6383 |
| 1738366200 | 82.735 | -0.33 | -0.39 | 84.71 | 85.71 | 82.735 | 502 |
| 1738279800 | 83.06 | 1.4 | 1.72 | 83.31 | 83.48 | 83.06 | 787 |
| 1738193400 | 81.6572 | 1.9 | 2.38 | 80.4 | 81.6572 | 79.7701 | 820 |
| 1738107000 | 79.762 | -0.73 | -0.91 | 81.85 | 81.85 | 79.762 | 1541 |
| 1738020600 | 80.4949 | -3.95 | -4.68 | 79.78 | 80.4949 | 78.4433 | 944 |
| 1737761400 | 84.4487 | 1.33 | 1.61 | 85.19 | 85.585 | 84.4487 | 749 |
| 1737675000 | 83.1143 | 0 | 0.00 | 83.1143 | 83.1143 | 83.1143 | 0 |
| 1737588600 | 83.1143 | -1.44 | -1.70 | 83.8 | 83.8 | 83.06 | 1526 |
| 1737502200 | 84.5553 | -1.96 | -2.27 | 85.12 | 85.12 | 83.08 | 3291 |
| 1737156600 | 86.5163 | 4.04 | 4.90 | 84.55 | 86.79 | 84.55 | 1692 |
| 1737070200 | 82.4737 | -0.96 | -1.15 | 82.19 | 82.5 | 82.19 | 719 |
| 1736983800 | 83.4369 | 4.02 | 5.07 | 81.46 | 84.12 | 81.46 | 951 |
| 1736897400 | 79.4123 | 2.71 | 3.54 | 79.57 | 79.57 | 78.62 | 2946 |
| 1736811000 | 76.6976 | -2.62 | -3.31 | 75.08 | 76.6976 | 74.5101 | 2424 |
| 1736551800 | 79.3203 | 0.22 | 0.27 | 79.13 | 79.3203 | 78.5917 | 693 |
| 1736379000 | 79.1045 | -2.36 | -2.89 | 81.29 | 81.29 | 79.1045 | 1788 |
| 1736292600 | 81.4625 | -6.26 | -7.14 | 86.68 | 86.68 | 81.38 | 2028 |
| 1736206200 | 87.7244 | 2.48 | 2.90 | 85.86 | 88.578 | 85.86 | 4792 |
| 1735947000 | 85.2483 | 2.27 | 2.74 | 83.57 | 85.2483 | 83.57 | 2821 |
| 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 | 10094 |
| 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 | 4751 |
| 1734737400 | 82.93 | 0.75 | 0.92 | 80.92 | 84.0999 | 80.64 | 6764 |
| 1734651000 | 82.1758 | -5.4 | -6.17 | 88.7 | 88.7 | 82.1758 | 3163 |
| 1734564600 | 87.58 | -6.12 | -6.53 | 91.9 | 91.92 | 87.58 | 1748 |
| 1734478200 | 93.6992 | -1.09 | -1.15 | 95.1 | 95.2361 | 92.9801 | 2329 |
| 1734391800 | 94.79 | 3.55 | 3.90 | 92.16 | 95.56 | 92.16 | 2878 |
| 1734132600 | 91.2359 | 1.2 | 1.33 | 90.99 | 91.69 | 90.625 | 1271 |
| 1734046200 | 90.0404 | -0.16 | -0.18 | 91.9 | 92.56 | 90.0404 | 1525 |
| 1733959800 | 90.2041 | 4.5 | 5.26 | 87.73 | 90.2041 | 87.73 | 2152 |
| 1733873400 | 85.7 | -1.07 | -1.23 | 87.53 | 87.53 | 84.04 | 2307 |
| 1733787000 | 86.77 | -6.51 | -6.98 | 90.04 | 90.47 | 86.77 | 4364 |
| 1733527800 | 93.28 | 4.02 | 4.51 | 90.44 | 93.84 | 90.44 | 2427 |
| 1733441400 | 89.2574 | -0.91 | -1.01 | 92.79 | 93.09 | 89.2574 | 4501 |
| 1733355000 | 90.1651 | 4.91 | 5.76 | 86.99 | 90.1651 | 86.99 | 3962 |
| 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 | 3659 |
| 1732917840 | 86.0104 | -0.01 | -0.01 | 86.34 | 86.695 | 86.0104 | 502 |
| 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 | 2953 |
| 1732577400 | 83.9279 | 0.15 | 0.18 | 85.21 | 85.21 | 83.125 | 3626 |
| 1732318200 | 83.7753 | -0.27 | -0.32 | 83.2 | 83.9934 | 82.53 | 3170 |
| 1732231800 | 84.0432 | 4.96 | 6.27 | 83.81 | 84.63 | 81.73 | 33648 |
| 1732145400 | 79.0875 | 0.54 | 0.69 | 80.15 | 80.15 | 78.825 | 3499 |
| 1732059000 | 78.5494 | -0.09 | -0.11 | 78.03 | 79.57 | 78.03 | 1598 |
| 1731972600 | 78.6365 | 0.75 | 0.96 | 77.63 | 78.91 | 77.55 | 2541 |
| 1731713400 | 77.8888 | 1.58 | 2.07 | 76.56 | 77.8888 | 75.61 | 1455 |
| 1731627000 | 76.3102 | -1.77 | -2.27 | 78.91 | 78.91 | 76.3 | 8281 |
| 1731540600 | 78.0799 | -1.51 | -1.89 | 79.58 | 80.91 | 78.05 | 4607 |
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
