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 | -0.28 | -0.577438647144 | 48.49 | 50.78 | 44.12 | 3002926 | 46.58812362 | SP |
| 4 | -5.86 | -10.8378028482 | 54.07 | 54.93 | 44.12 | 1745910 | 49.74595164 | SP |
| 12 | -5.18 | -9.70219142161 | 53.39 | 59.07 | 44.12 | 1733856 | 52.58227013 | SP |
| 26 | 17.44 | 56.6785830354 | 30.77 | 59.07 | 28.99 | 2095580 | 45.09795573 | SP |
| 52 | 12.48 | 34.9286314022 | 35.73 | 59.07 | 27.02 | 2245437 | 39.74653328 | SP |
| 156 | 21.41 | 79.8880597015 | 26.8 | 59.07 | 21.05 | 2290793 | 37.93345022 | SP |
| 260 | 21.41 | 79.8880597015 | 26.8 | 59.07 | 21.05 | 2290793 | 37.93345022 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 46.79 | 0.95 | 2.07 | 50.73 | 50.78 | 46.322 | 2112886 |
| 1740785400 | 45.84 | 0.48 | 1.06 | 44.52 | 46.36 | 44.12 | 2483719 |
| 1740699000 | 45.36 | -0.53 | -1.15 | 46.92 | 46.98 | 44.89 | 2677959 |
| 1740612600 | 45.89 | -2.03 | -4.24 | 46.66 | 48.08 | 44.7 | 2752887 |
| 1740526200 | 47.92 | -3.23 | -6.31 | 48.49 | 48.51 | 46.65 | 4987180 |
| 1740439800 | 51.15 | -0.48 | -0.93 | 51.95 | 52.14 | 50.94 | 1958262 |
| 1740180600 | 51.63 | -2.02 | -3.77 | 53.96 | 54.12 | 51.525 | 2175223 |
| 1740094200 | 53.65 | 1.3 | 2.48 | 53.26 | 53.81 | 52.68 | 1045302 |
| 1740007800 | 52.35 | 1.1 | 2.15 | 52.47 | 52.65 | 51.91 | 927294 |
| 1739921400 | 51.25 | -1.75 | -3.30 | 52.56 | 52.6 | 50.77 | 1469631 |
| 1739575800 | 53 | 0.58 | 1.11 | 52.63 | 53.93 | 52.43 | 976243 |
| 1739489400 | 52.42 | -0.4 | -0.76 | 52.22 | 52.51 | 51.82 | 860225 |
| 1739403000 | 52.82 | 0.95 | 1.83 | 51.56 | 53.19 | 51.412 | 972443 |
| 1739316600 | 51.87 | -1.12 | -2.11 | 52.76 | 53 | 51.6054 | 864391 |
| 1739230200 | 52.99 | 0.82 | 1.57 | 53.25 | 53.36 | 52.73 | 795073 |
| 1738971000 | 52.17 | -0.63 | -1.19 | 54.3 | 54.61 | 52.05 | 2280516 |
| 1738884600 | 52.8 | -0.17 | -0.32 | 53.55 | 53.89 | 52.1 | 1133450 |
| 1738798200 | 52.97 | -0.79 | -1.47 | 53.77 | 54.02 | 52.53 | 1073170 |
| 1738711800 | 53.76 | -1.36 | -2.47 | 54.07 | 54.93 | 53.35 | 1626440 |
| 1738625400 | 55.12 | -0.14 | -0.25 | 51.68 | 55.615 | 51.4002 | 2394586 |
| 1738366200 | 55.26 | -1.79 | -3.14 | 57.02 | 57.79 | 55.2 | 1339144 |
| 1738279800 | 57.05 | 0.27 | 0.48 | 57.18 | 58.03 | 57.04 | 2048719 |
| 1738193400 | 56.78 | 1.71 | 3.11 | 55.65 | 57.1 | 55.2 | 806861 |
| 1738107000 | 55.07 | -0.08 | -0.15 | 55.86 | 56.515 | 55.07 | 916322 |
| 1738020600 | 55.15 | -1.93 | -3.38 | 54.85 | 55.68 | 53.77 | 1648564 |
| 1737761400 | 57.08 | 0.26 | 0.46 | 57.38 | 58.41 | 57 | 1544265 |
| 1737675000 | 56.82 | 0 | 0.00 | 56.82 | 56.82 | 56.82 | 0 |
| 1737588600 | 56.82 | -1 | -1.73 | 57 | 57.245 | 56.24 | 747063 |
| 1737502200 | 57.82 | 0.74 | 1.30 | 57.3 | 58.42 | 55.92 | 1977183 |
| 1737156600 | 57.08 | 2.4 | 4.39 | 56.02 | 57.78 | 55.77 | 1800080 |
| 1737070200 | 54.68 | 0.46 | 0.85 | 54.12 | 54.83 | 52.95 | 860085 |
| 1736983800 | 54.22 | 1.7 | 3.24 | 53.73 | 54.89 | 53.71 | 1239320 |
| 1736897400 | 52.52 | 1.54 | 3.02 | 52.67 | 52.96 | 51.89 | 847568 |
| 1736811000 | 50.98 | -0.61 | -1.18 | 49.48 | 51.05 | 48.54 | 1486424 |
| 1736551800 | 51.59 | 0.48 | 0.94 | 51.41 | 52.21 | 50.21 | 1441456 |
| 1736379000 | 51.11 | -1.34 | -2.55 | 51.93 | 52.3 | 50.3 | 1462085 |
| 1736292600 | 52.45 | -3.21 | -5.77 | 54.9 | 54.9276 | 52.26 | 3940049 |
| 1736206200 | 55.66 | 2.09 | 3.90 | 53.94 | 55.92 | 53.8401 | 2126238 |
| 1735947000 | 53.57 | 0.57 | 1.08 | 52.9 | 53.96 | 52.64 | 1744827 |
| 1735860600 | 53 | 2.15 | 4.23 | 52.54 | 53.31 | 52.26 | 2098174 |
| 1735687800 | 50.85 | -0.48 | -0.94 | 52.13 | 52.39 | 50.72 | 1288718 |
| 1735601400 | 51.33 | -0.09 | -0.18 | 50.59 | 51.68 | 49.65 | 2046934 |
| 1735342200 | 51.42 | -0.58 | -1.12 | 52.43 | 52.48 | 50.77 | 2285259 |
| 1735255800 | 52 | -1.85 | -3.44 | 52.11 | 52.5937 | 51.78 | 1540505 |
| 1735077840 | 53.85 | 3.21 | 6.34 | 52.65 | 53.995 | 52.5386 | 1304362 |
| 1734996600 | 50.64 | -1.87 | -3.56 | 51.97 | 52.015 | 50.28 | 1735999 |
| 1734737400 | 52.51 | 0.1 | 0.19 | 51.8 | 53.27 | 51.64 | 1722923 |
| 1734651000 | 52.41 | -2.37 | -4.33 | 55.72 | 55.98 | 51.98 | 2735530 |
| 1734564600 | 54.78 | -3.36 | -5.78 | 57.01 | 57.19 | 54.42 | 2458785 |
| 1734478200 | 58.14 | 0.49 | 0.85 | 58.74 | 59.07 | 57.5895 | 2018085 |
| 1734391800 | 57.65 | 2.25 | 4.06 | 56.86 | 58.79 | 56.82 | 2265854 |
| 1734132600 | 55.4 | 0.89 | 1.63 | 54.71 | 55.58 | 54.33 | 1747556 |
| 1734046200 | 54.51 | -0.71 | -1.29 | 55.3 | 55.9 | 54.07 | 1278477 |
| 1733959800 | 55.22 | 2.72 | 5.18 | 53.76 | 55.48 | 53.64 | 2144503 |
| 1733873400 | 52.5 | 0.1 | 0.19 | 53.39 | 53.5799 | 51.33 | 1413412 |
| 1733787000 | 52.4 | -2.93 | -5.30 | 54.01 | 54.76 | 52.32 | 1634576 |
| 1733527800 | 55.33 | 1.37 | 2.54 | 54.17 | 55.65 | 53.75 | 1891349 |
| 1733441400 | 53.96 | 0.01 | 0.02 | 56 | 56.56 | 53.33 | 2203020 |
| 1733355000 | 53.95 | 1.82 | 3.49 | 52.26 | 54.12 | 51.56 | 1760579 |
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
