Premium
ProShares Bitcoin and Ether Equal Weight ETF (BETE)
AMEX
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 | 5.3353 | 10.8441056911 | 49.2 | 55.77 | 49.2 | 1346 | 52.99887733 | SP |
| 4 | -1.1247 | -2.02066115702 | 55.66 | 55.8241 | 44.75 | 1365 | 50.43225788 | SP |
| 12 | -28.7747 | -34.5393110071 | 83.31 | 85.71 | 44.75 | 1528 | 59.27754516 | SP |
| 26 | -5.9347 | -9.81428807673 | 60.47 | 95.56 | 44.75 | 2402 | 74.56880736 | SP |
| 52 | -22.4547 | -29.1657358098 | 76.99 | 95.56 | 44.75 | 2416 | 70.10316839 | SP |
| 156 | 12.7353 | 30.4672248804 | 41.8 | 96.56 | 37.8199 | 2252 | 69.69321404 | SP |
| 260 | 12.7353 | 30.4672248804 | 41.8 | 96.56 | 37.8199 | 2252 | 69.69321404 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745447400 | 54.8136 | 1.82 | 3.43 | 55.77 | 55.77 | 54.591 | 1143 |
| 1745361000 | 52.9944 | 3.04 | 6.10 | 51.82 | 53.0801 | 51.82 | 3622 |
| 1745274600 | 49.9497 | 0.73 | 1.47 | 50.69 | 50.69 | 49.9497 | 389 |
| 1744929000 | 49.2245 | 0.02 | 0.05 | 49.2 | 49.2245 | 49.2 | 231 |
| 1744842600 | 49.2 | -0.09 | -0.18 | 48.65 | 49.2 | 48.55 | 2327 |
| 1744756200 | 49.2901 | -0.64 | -1.28 | 50.4 | 50.42 | 48.98 | 714 |
| 1744669800 | 49.927 | 1.27 | 2.60 | 50.39 | 50.77 | 49.927 | 2914 |
| 1744410600 | 48.6605 | 1.98 | 4.25 | 48.11 | 48.6605 | 48.11 | 492 |
| 1744324200 | 46.6761 | -2.51 | -5.11 | 48.28 | 48.28 | 45.89 | 1371 |
| 1744237800 | 49.1876 | 4.23 | 9.42 | 44.75 | 49.609 | 44.75 | 1358 |
| 1744151400 | 44.9532 | -1.58 | -3.40 | 47.99 | 47.99 | 44.829 | 2340 |
| 1744065000 | 46.5334 | -5.49 | -10.55 | 45.52 | 47.77 | 45.52 | 1272 |
| 1743805800 | 52.0205 | 1 | 1.97 | 51.21 | 52.0205 | 51.21 | 302 |
| 1743719400 | 51.0157 | -3.38 | -6.21 | 50.9 | 51.0157 | 50.9 | 518 |
| 1743633000 | 54.3936 | 0.67 | 1.25 | 53 | 54.3936 | 53 | 490 |
| 1743546600 | 53.7198 | 1.84 | 3.56 | 53.15 | 53.7198 | 52.735 | 1567 |
| 1743460200 | 51.8752 | -0.96 | -1.82 | 51.83 | 52.39 | 51.56 | 3394 |
| 1743201000 | 52.8381 | -2.99 | -5.35 | 53.73 | 53.73 | 52.69 | 1340 |
| 1743114600 | 55.8241 | 0.23 | 0.41 | 55.66 | 55.8241 | 55.66 | 154 |
| 1743028200 | 55.5949 | -1.56 | -2.73 | 56.66 | 56.66 | 55.5 | 3360 |
| 1742941800 | 57.157 | -0.2 | -0.34 | 56.99 | 57.16 | 56.811 | 1980 |
| 1742855400 | 57.3543 | 3.01 | 5.54 | 56.92 | 57.42 | 56.83 | 3011 |
| 1742596200 | 54.3429 | -0.12 | -0.22 | 53.86 | 54.3429 | 53.86 | 280 |
| 1742509800 | 54.4647 | -1.16 | -2.08 | 54.99 | 55.35 | 54.4647 | 450 |
| 1742423400 | 55.6232 | 2.73 | 5.17 | 54.96 | 55.6232 | 54.96 | 1337 |
| 1742337000 | 52.8893 | -1.26 | -2.33 | 52.89 | 52.89 | 52.229 | 476 |
| 1742250600 | 54.1532 | 0.04 | 0.07 | 53.07 | 54.1532 | 53.02 | 1611 |
| 1741991400 | 54.1173 | 2.57 | 4.99 | 53.16 | 54.24 | 53.16 | 1046 |
| 1741905000 | 51.5468 | -1.33 | -2.51 | 53.09 | 53.09 | 51.5468 | 692 |
| 1741818600 | 52.8763 | 1.12 | 2.16 | 53.41 | 53.41 | 52.27 | 764 |
| 1741732200 | 51.76 | 0.51 | 0.99 | 52.9 | 52.9 | 51.76 | 674 |
| 1741645800 | 51.2519 | -6.91 | -11.89 | 55.92 | 55.92 | 51.2519 | 2593 |
| 1741390200 | 58.1651 | -1.11 | -1.86 | 59.47 | 60.18 | 58.1651 | 1108 |
| 1741303800 | 59.2702 | -0.88 | -1.47 | 60.05 | 60.05 | 58.65 | 1375 |
| 1741217400 | 60.1544 | 2.24 | 3.86 | 59.39 | 60.1544 | 59 | 772 |
| 1741131000 | 57.916 | 0.77 | 1.34 | 55.17 | 58.2 | 54.58 | 2911 |
| 1741044600 | 57.1485 | -2.45 | -4.10 | 62.71 | 62.71 | 57.12 | 5229 |
| 1740785400 | 59.5936 | -0.12 | -0.20 | 58.38 | 59.5936 | 57.67 | 1207 |
| 1740699000 | 59.712 | -1.27 | -2.09 | 61.92 | 61.92 | 59.712 | 393 |
| 1740612600 | 60.9868 | -3.47 | -5.38 | 62.21 | 63.63 | 60 | 2482 |
| 1740526200 | 64.4529 | -4.1 | -5.98 | 63.74 | 64.61 | 62.23 | 3060 |
| 1740439800 | 68.5522 | -0.08 | -0.12 | 69.51 | 69.51 | 68.5522 | 1114 |
| 1740180600 | 68.6325 | -3.01 | -4.20 | 72.72 | 72.72 | 68.6325 | 1646 |
| 1740094200 | 71.645 | 1.27 | 1.81 | 71.66 | 71.66 | 70.78 | 615 |
| 1740007800 | 70.3739 | 1.95 | 2.85 | 70.37 | 70.64 | 70.15 | 1692 |
| 1739921400 | 68.4266 | -2.58 | -3.63 | 70.31 | 70.31 | 68.4266 | 1265 |
| 1739575800 | 71.0043 | 1.44 | 2.07 | 70.35 | 71.24 | 70.35 | 283 |
| 1739489400 | 69.5675 | -0.7 | -1.00 | 69.26 | 69.5675 | 68.99 | 2101 |
| 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 |
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
