Premium
Bitwise Bitcoin ETF (BITB)
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 | 1.48 | 4.44311017712 | 33.31 | 34.84 | 33.25 | 1308237 | 34.3600897 | SP |
| 4 | 0.39 | 1.13372093023 | 34.4 | 36.505 | 31.49 | 1713424 | 33.53631132 | SP |
| 12 | -6.84 | -16.4304588037 | 41.63 | 44.6051 | 31.49 | 1708116 | 37.75188355 | SP |
| 26 | -14.2 | -28.9855072464 | 48.99 | 53.24 | 31.49 | 2652657 | 39.29243208 | SP |
| 52 | -25.64 | -42.4292569916 | 60.43 | 68.74 | 31.49 | 2461267 | 47.15735452 | SP |
| 156 | 7.99 | 29.8134328358 | 26.8 | 68.74 | 21.05 | 2203945 | 43.23462419 | SP |
| 260 | 7.99 | 29.8134328358 | 26.8 | 68.74 | 21.05 | 2203945 | 43.23462419 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 34.7 | 0.39 | 1.14 | 34.805 | 35.125 | 34.58 | 784464 |
| 1783636200 | 34.31 | 0.54 | 1.60 | 33.99 | 34.45 | 33.895 | 953678 |
| 1783549800 | 33.77 | -0.86 | -2.48 | 33.54 | 33.84 | 33.369999 | 1186874 |
| 1783463400 | 34.63 | 0.05 | 0.14 | 34.22 | 34.84 | 33.97 | 1361641 |
| 1783377000 | 34.58 | 1.23 | 3.69 | 33.31 | 34.7 | 33.25 | 1730754 |
| 1783031400 | 33.35 | 0.8 | 2.46 | 33.46 | 33.75 | 33.189999 | 1779476 |
| 1782945000 | 32.549999 | 0.69 | 2.17 | 31.9 | 32.814999 | 31.76 | 1881589 |
| 1782858600 | 31.86 | -0.88 | -2.69 | 31.7 | 32.11 | 31.52 | 1828753 |
| 1782772200 | 32.74 | 0.37 | 1.14 | 32.5 | 32.88 | 31.96 | 1742056 |
| 1782513000 | 32.369999 | 0.25 | 0.78 | 31.91 | 32.83 | 31.89 | 1818429 |
| 1782426600 | 32.119999 | -0.36 | -1.11 | 33.18 | 33.22 | 31.49 | 3312464 |
| 1782340200 | 32.479999 | -1.36 | -4.02 | 33.53 | 33.67 | 32.04 | 3163092 |
| 1782253800 | 33.84 | -1.13 | -3.23 | 33.65 | 34.08 | 33.58 | 1048594 |
| 1782167400 | 34.97 | 0.84 | 2.46 | 35.23 | 35.59 | 34.845 | 1118375 |
| 1781821800 | 34.13 | -0.73 | -2.09 | 34.89 | 34.92 | 33.78 | 2035528 |
| 1781735400 | 34.86 | -0.77 | -2.16 | 35.19 | 36.03 | 34.75 | 1807765 |
| 1781649000 | 35.63 | -0.52 | -1.44 | 35.81 | 35.95 | 35.4512 | 741155 |
| 1781562600 | 36.15 | 1.63 | 4.72 | 36.25 | 36.505 | 35.96 | 1307923 |
| 1781303400 | 34.52 | 0.01 | 0.03 | 34.4 | 34.9401 | 34.19 | 2026604 |
| 1781217000 | 34.51 | 0.9 | 2.68 | 34.05 | 34.68 | 33.805 | 1692843 |
| 1781130600 | 33.61 | -0.07 | -0.21 | 33.369999 | 34.1 | 33.369999 | 1810337 |
| 1781044200 | 33.68 | -0.72 | -2.09 | 33.83 | 33.93 | 32.96 | 2389266 |
| 1780957800 | 34.4 | 1.66 | 5.07 | 34.48 | 34.86 | 34.35 | 1903330 |
| 1780698600 | 32.74 | -1.77 | -5.13 | 33.68 | 33.81 | 32.095 | 4710906 |
| 1780612200 | 34.51 | -0.98 | -2.76 | 34.29 | 34.99 | 34.13 | 2936749 |
| 1780525800 | 35.49 | -1 | -2.74 | 36.24 | 36.43 | 35.385 | 1915302 |
| 1780439400 | 36.49 | -2.32 | -5.98 | 37.42 | 37.465 | 36.01 | 2747025 |
| 1780353000 | 38.81 | -1.06 | -2.66 | 38.92 | 39.0552 | 38.3 | 2042602 |
| 1780093800 | 39.87 | 0.05 | 0.13 | 39.59 | 40.32 | 39.3 | 1599753 |
| 1780007400 | 39.82 | -0.84 | -2.07 | 39.65 | 39.97 | 39.335 | 1635560 |
| 1779921000 | 40.66 | -0.55 | -1.33 | 40.73 | 40.93 | 40.47 | 1092596 |
| 1779834600 | 41.21 | 0.07 | 0.17 | 41.64 | 42.37 | 41.07 | 2293628 |
| 1779489000 | 41.14 | -1 | -2.37 | 41.93 | 41.96 | 41.04 | 1312165 |
| 1779402600 | 42.14 | -0.01 | -0.02 | 41.91 | 42.37 | 41.6 | 956563 |
| 1779316200 | 42.15 | 0.47 | 1.13 | 41.94 | 42.24 | 41.7 | 873901 |
| 1779229800 | 41.68 | -0.05 | -0.12 | 41.52 | 41.8 | 41.29 | 766269 |
| 1779143400 | 41.73 | -1.22 | -2.84 | 41.92 | 41.92 | 41.245 | 1875691 |
| 1778884200 | 42.95 | -1.27 | -2.87 | 43.43 | 43.4322 | 42.66 | 1616804 |
| 1778797800 | 44.22 | 1 | 2.31 | 43.41 | 44.58 | 43.2 | 1810332 |
| 1778711400 | 43.22 | -0.65 | -1.48 | 43.49 | 43.53 | 42.72 | 1602659 |
| 1778625000 | 43.87 | -0.64 | -1.44 | 43.79 | 43.91 | 43.33 | 1195506 |
| 1778538600 | 44.51 | 0.97 | 2.23 | 44.07 | 44.6051 | 43.66 | 1234072 |
| 1778279400 | 43.54 | 0.02 | 0.05 | 43.19 | 43.67 | 43.165 | 672850 |
| 1778193000 | 43.52 | -0.7 | -1.58 | 43.96 | 43.97 | 43.18 | 1412462 |
| 1778106600 | 44.22 | -0.1 | -0.23 | 44.48 | 44.55 | 44.05 | 1004548 |
| 1778020200 | 44.32 | 0.84 | 1.93 | 44.25 | 44.37 | 43.95 | 1179172 |
| 1777933800 | 43.48 | 0.89 | 2.09 | 42.87 | 43.86 | 42.61 | 1452289 |
| 1777674600 | 42.59 | 1.11 | 2.68 | 42.55 | 42.9 | 42.41 | 1843624 |
| 1777588200 | 41.48 | 0.5 | 1.22 | 41.34 | 41.64 | 41.31 | 971048 |
| 1777501800 | 40.98 | -0.47 | -1.13 | 41.75 | 41.78 | 40.67 | 1532357 |
| 1777415400 | 41.45 | -0.3 | -0.72 | 41.36 | 41.5 | 41.08 | 749612 |
| 1777329000 | 41.75 | -0.43 | -1.02 | 42.2 | 42.5 | 41.52 | 1417016 |
| 1777069800 | 42.18 | -0.05 | -0.12 | 42.48 | 42.53 | 42.01 | 1525131 |
| 1776983400 | 42.23 | -0.61 | -1.42 | 42.14 | 42.73 | 41.8 | 1884159 |
| 1776897000 | 42.84 | 2.08 | 5.10 | 42.62 | 43.18 | 42.525 | 1690881 |
| 1776810600 | 40.76 | -0.7 | -1.69 | 41.28 | 41.6 | 40.63 | 1518546 |
| 1776724200 | 41.46 | -0.63 | -1.50 | 40.87 | 41.55 | 40.59 | 1438902 |
| 1776465000 | 42.09 | 1.15 | 2.81 | 41.63 | 42.59 | 41.41 | 4214534 |
| 1776378600 | 40.94 | 0.18 | 0.44 | 40.72 | 40.97 | 39.74 | 1702788 |
| 1776292200 | 40.76 | 0.41 | 1.02 | 40.41 | 40.895 | 39.99 | 1383194 |
| 1776205800 | 40.35 | 0.5 | 1.25 | 40.47 | 41.35 | 40.12 | 2551717 |
| 1776119400 | 39.85 | 0.03 | 0.08 | 38.68 | 39.92 | 38.46 | 1575183 |
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.
