Premium
ProShares Bitcoin and Ether Market Cap Weight ETF (BETH)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -1.49185741943 | 87.81 | 90.9282 | 84.17 | 2368 | 87.90021117 | SP |
| 4 | -4.28 | -4.71469486671 | 90.78 | 101.3299 | 84.17 | 3777 | 93.04608433 | SP |
| 12 | 25.31 | 41.3629678052 | 61.19 | 101.3299 | 57.55 | 3930 | 83.26060185 | SP |
| 26 | 16.43 | 23.4479805908 | 70.07 | 101.3299 | 51.36 | 3197 | 73.91480193 | SP |
| 52 | 23.54 | 37.3888182973 | 62.96 | 101.3299 | 51.36 | 2615 | 74.7603897 | SP |
| 156 | 44.58 | 106.345419847 | 41.92 | 101.3299 | 38.48 | 2359 | 72.27243203 | SP |
| 260 | 44.58 | 106.345419847 | 41.92 | 101.3299 | 38.48 | 2359 | 72.27243203 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 86.6214 | -1.01 | -1.15 | 88.19 | 88.19 | 85.89 | 2571 |
| 1735255800 | 87.63 | -3.3 | -3.63 | 87.95 | 87.95 | 87.431 | 1719 |
| 1735077840 | 90.9282 | 4.75 | 5.51 | 89.89 | 90.9282 | 89.89 | 2709 |
| 1734996600 | 86.18 | -3.4 | -3.80 | 87.81 | 87.81 | 85.6793 | 2919 |
| 1734737400 | 89.5837 | 0.33 | 0.37 | 87.91 | 90.21 | 87.91 | 5081 |
| 1734651000 | 89.2555 | -5.07 | -5.37 | 95.23 | 95.23 | 88.86 | 5117 |
| 1734564600 | 94.3227 | -5.63 | -5.63 | 97.95 | 98 | 93.561 | 5326 |
| 1734478200 | 99.9522 | 0.03 | 0.03 | 101.17 | 101.2273 | 99.3 | 6871 |
| 1734391800 | 99.9235 | 4.19 | 4.38 | 97.77 | 101.3299 | 97.77 | 4961 |
| 1734132600 | 95.7345 | 1.36 | 1.44 | 95.22 | 96.34 | 94.5 | 1667 |
| 1734046200 | 94.3712 | -1.02 | -1.07 | 96.85 | 96.85 | 94.3712 | 1879 |
| 1733959800 | 95.3894 | 4.78 | 5.27 | 92.96 | 95.48 | 92.96 | 1487 |
| 1733873400 | 90.61 | -0.44 | -0.48 | 92.21 | 92.21 | 88.805 | 2590 |
| 1733787000 | 91.0516 | -5.7 | -5.89 | 94.03 | 94.57 | 91 | 4206 |
| 1733527800 | 96.7492 | 3 | 3.21 | 94.26 | 96.895 | 94.26 | 3401 |
| 1733441400 | 93.7444 | -0.46 | -0.49 | 97.44 | 98.0263 | 92.8499 | 9788 |
| 1733355000 | 94.2024 | 4.02 | 4.45 | 91.08 | 94.2024 | 90.4258 | 2843 |
| 1733268600 | 90.1853 | -0.05 | -0.06 | 89.39 | 90.46 | 89.39 | 1466 |
| 1733182200 | 90.2351 | -1.67 | -1.82 | 90.78 | 91.9 | 89.78 | 6390 |
| 1732917840 | 91.9081 | 0.31 | 0.34 | 92.15 | 93.135 | 91.68 | 1557 |
| 1732750200 | 91.5947 | 5.48 | 6.36 | 89.41 | 92 | 89.41 | 2719 |
| 1732663800 | 86.1177 | -3.5 | -3.91 | 86.92 | 88 | 85.61 | 5578 |
| 1732577400 | 89.6202 | -2.79 | -3.02 | 91.52 | 91.82 | 89.33 | 10565 |
| 1732318200 | 92.4081 | 0.4 | 0.43 | 91.15 | 92.68 | 91.15 | 8363 |
| 1732231800 | 92.0108 | 4.25 | 4.85 | 91.48 | 92.49 | 89.83 | 28753 |
| 1732145400 | 87.7583 | 1.24 | 1.43 | 88.22 | 88.68 | 87.7583 | 1423 |
| 1732059000 | 86.5195 | 0.65 | 0.76 | 85.93 | 87.94 | 85.93 | 2523 |
| 1731972600 | 85.8695 | 0.27 | 0.32 | 85.46 | 86.99 | 84.85 | 4818 |
| 1731713400 | 85.5995 | 2.92 | 3.53 | 83.67 | 85.5995 | 82.3931 | 1391 |
| 1731627000 | 82.6785 | -2.15 | -2.53 | 86.06 | 86.06 | 82.6785 | 2685 |
| 1731540600 | 84.8289 | -0.49 | -0.57 | 85.39 | 87.77 | 84.8289 | 4794 |
| 1731454200 | 85.3171 | 1.84 | 2.20 | 82.28 | 85.3171 | 81.73 | 3962 |
| 1731367800 | 83.4817 | 10.01 | 13.63 | 79.13 | 83.4817 | 79 | 7214 |
| 1731108600 | 73.4691 | 0.2 | 0.27 | 73.3 | 73.8 | 73 | 1942 |
| 1731022200 | 73.2686 | 1.1 | 1.52 | 72.05 | 73.2686 | 71.31 | 3355 |
| 1730935800 | 72.17 | 6.77 | 10.36 | 70.73 | 72.17 | 70.05 | 6382 |
| 1730849400 | 65.3956 | 1.69 | 2.65 | 65.33 | 65.959999 | 65.33 | 739 |
| 1730763000 | 63.7081 | -1.93 | -2.94 | 64.86 | 64.86 | 63.7081 | 1388 |
| 1730500200 | 65.6354 | -1.11 | -1.66 | 66.489999 | 67.31 | 65.6354 | 937 |
| 1730413800 | 66.740799 | -2.1 | -3.05 | 68.8 | 68.8 | 66.740799 | 1151 |
| 1730327400 | 68.8424 | -0.46 | -0.66 | 69.45 | 69.55 | 68.8424 | 1271 |
| 1730241000 | 69.3 | 3.06 | 4.62 | 68.09 | 70.06 | 67.96 | 3489 |
| 1730154600 | 66.236999 | 2.35 | 3.67 | 65.78 | 66.3705 | 65.78 | 1610 |
| 1729895400 | 63.8918 | -1.46 | -2.23 | 65.23 | 65.23 | 63.8918 | 587 |
| 1729809000 | 65.3477 | 1.6 | 2.50 | 64.72 | 65.45 | 64.72 | 914 |
| 1729722600 | 63.7512 | -1.48 | -2.27 | 64.26 | 64.37 | 62.8 | 1813 |
| 1729636200 | 65.2287 | -0.55 | -0.84 | 65.01 | 65.2287 | 64.55 | 1347 |
| 1729549800 | 65.7782 | -0.51 | -0.76 | 65.959999 | 65.959999 | 64.959999 | 2542 |
| 1729290600 | 66.2833 | 1.73 | 2.67 | 65.43 | 66.4 | 65.43 | 29458 |
| 1729204200 | 64.5573 | -0.95 | -1.45 | 64.84 | 65.099999 | 64.5573 | 1387 |
| 1729117800 | 65.5081 | 0.73 | 1.12 | 65.55 | 65.58 | 65.465 | 1466 |
| 1729031400 | 64.782799 | 0.66 | 1.03 | 63.98 | 64.81 | 63.901 | 2162 |
| 1728945000 | 64.1239 | 3.1 | 5.08 | 62.76 | 64.34 | 62.6709 | 1646 |
| 1728685800 | 61.024 | 3.15 | 5.45 | 59.5 | 61.024 | 59.5 | 1609 |
| 1728599400 | 57.8713 | -1.3 | -2.19 | 59.07 | 59.07 | 57.55 | 1273 |
| 1728513000 | 59.1666 | -1.14 | -1.89 | 60.01 | 60.01 | 59 | 1563 |
| 1728426600 | 60.3038 | -0.89 | -1.46 | 60.59 | 60.6 | 60 | 2145 |
| 1728340200 | 61.1982 | 0.82 | 1.35 | 61.19 | 61.24 | 60.76 | 942 |
| 1728081000 | 60.3817 | 1.46 | 2.47 | 59.54 | 60.3817 | 58.97 | 1311 |
| 1727994600 | 58.9264 | 0.52 | 0.88 | 58.52 | 58.9264 | 58 | 3142 |
| 1727908200 | 58.41 | -1.77 | -2.94 | 59.15 | 60.48 | 58.41 | 4792 |
| 1727821800 | 60.1788 | -2.36 | -3.77 | 62.08 | 62.08 | 59.5 | 3045 |
| 1727735400 | 62.536 | -2.34 | -3.61 | 63.09 | 63.09 | 62.43 | 1555 |
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
