Premium
ProShares Bitcoin ETF (BITO)
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 | -3.7 | -13.7956748695 | 26.82 | 27.88 | 22.73 | 11240938 | 25.8033741 | SP |
| 4 | -3.06 | -11.6883116883 | 26.18 | 27.88 | 22.73 | 10238008 | 25.52361261 | SP |
| 12 | 3.78 | 19.5449844881 | 19.34 | 27.88 | 16.735 | 11599764 | 22.51381911 | SP |
| 26 | 0.09 | 0.390794615719 | 23.03 | 27.88 | 16.11 | 10039649 | 21.42021313 | SP |
| 52 | 2.22 | 10.6220095694 | 20.9 | 33.79 | 16.11 | 13622916 | 24.27487956 | SP |
| 156 | -7.66 | -24.8862897986 | 30.78 | 33.79 | 9.4796 | 10584029 | 19.98598255 | SP |
| 260 | -17.76 | -43.4442270059 | 40.88 | 44.29 | 9.4796 | 10436897 | 20.76349834 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 22.74 | -1.99 | -8.05 | 23.36 | 23.385 | 22.575 | 12486177 |
| 1734737400 | 24.73 | 0.01 | 0.04 | 24.44 | 25.115 | 24.37 | 11836192 |
| 1734651000 | 24.72 | -1.08 | -4.19 | 26.27 | 26.415 | 24.51 | 13940572 |
| 1734564600 | 25.8 | -1.62 | -5.91 | 26.86 | 26.98 | 25.68 | 11629990 |
| 1734478200 | 27.42 | 0.23 | 0.85 | 27.73 | 27.88 | 27.17 | 7743693 |
| 1734391800 | 27.19 | 1.1 | 4.22 | 26.82 | 27.75 | 26.8 | 11054245 |
| 1734132600 | 26.09 | 0.41 | 1.60 | 25.81 | 26.2496 | 25.64 | 6266516 |
| 1734046200 | 25.68 | -0.41 | -1.57 | 26.17 | 26.41 | 25.5195 | 6230152 |
| 1733959800 | 26.09 | 1.28 | 5.16 | 25.39 | 26.195 | 25.35 | 9141207 |
| 1733873400 | 24.81 | 0.1 | 0.40 | 25.24 | 25.31 | 24.255 | 7444225 |
| 1733787000 | 24.71 | -1.41 | -5.40 | 25.5312 | 25.89 | 24.71 | 9695034 |
| 1733527800 | 26.12 | 0.63 | 2.47 | 25.59 | 26.32 | 25.42 | 9661928 |
| 1733441400 | 25.49 | -0.06 | -0.23 | 26.55 | 26.7784 | 25.195 | 16680037 |
| 1733355000 | 25.55 | 0.88 | 3.57 | 24.74 | 25.63 | 24.4091 | 8870905 |
| 1733268600 | 24.67 | -0.03 | -0.12 | 24.27 | 24.8814 | 24.14 | 6100884 |
| 1733182200 | 24.7 | -1.44 | -5.51 | 24.78 | 25.2 | 24.36 | 12749916 |
| 1732917840 | 26.14 | 0.15 | 0.58 | 26.2 | 26.65 | 26.11 | 10358003 |
| 1732750200 | 25.99 | 1.59 | 6.52 | 25.44 | 26.185 | 25.35 | 11151522 |
| 1732663800 | 24.4 | -1.08 | -4.24 | 24.77 | 25.49 | 24.365 | 11566446 |
| 1732577400 | 25.48 | -1.21 | -4.53 | 26.18 | 26.21 | 25.3519 | 12400690 |
| 1732318200 | 26.69 | 0.26 | 0.98 | 26.35 | 26.8599 | 26.1201 | 14403890 |
| 1732231800 | 26.43 | 1.01 | 3.97 | 26.2 | 26.705 | 25.72 | 20793494 |
| 1732145400 | 25.42 | 0.47 | 1.88 | 25.49 | 25.62 | 25.11 | 15322140 |
| 1732059000 | 24.95 | 0.28 | 1.13 | 24.775 | 25.4 | 24.57 | 18473397 |
| 1731972600 | 24.67 | 0.01 | 0.04 | 24.34 | 24.99 | 24.15 | 16859076 |
| 1731713400 | 24.66 | 1.08 | 4.58 | 24.05 | 24.68 | 23.635 | 13160638 |
| 1731627000 | 23.58 | -0.61 | -2.52 | 24.65 | 24.75 | 23.551 | 15737553 |
| 1731540600 | 24.19 | 0 | 0.00 | 24.25 | 25.23 | 24.09 | 24222454 |
| 1731454200 | 24.19 | 0.68 | 2.89 | 23.26 | 24.285 | 23.01 | 23248670 |
| 1731367800 | 23.51 | 2.81 | 13.57 | 22.09 | 23.625 | 22.05 | 30049916 |
| 1731108600 | 20.7 | 0.03 | 0.15 | 20.57 | 20.88 | 20.4215 | 10881810 |
| 1731022200 | 20.67 | 0.13 | 0.63 | 20.245 | 20.77 | 20.12 | 12067738 |
| 1730935800 | 20.54 | 1.81 | 9.66 | 20.08 | 20.655 | 19.83 | 22955730 |
| 1730849400 | 18.73 | 0.61 | 3.37 | 18.68 | 19.01 | 18.53 | 12506378 |
| 1730763000 | 18.12 | -0.56 | -3.00 | 18.46 | 18.53 | 18.09 | 11147861 |
| 1730500200 | 18.68 | -1.2 | -6.04 | 18.91 | 19.35 | 18.545 | 14672599 |
| 1730413800 | 19.88 | -0.58 | -2.83 | 20.48 | 20.49 | 19.84 | 11599042 |
| 1730327400 | 20.46 | -0.18 | -0.87 | 20.465 | 20.64 | 20.32 | 11008850 |
| 1730241000 | 20.64 | 0.85 | 4.30 | 20.26 | 20.98 | 20.17 | 16711599 |
| 1730154600 | 19.79 | 0.83 | 4.38 | 19.6 | 19.89 | 19.44 | 11855146 |
| 1729895400 | 18.96 | -0.44 | -2.27 | 19.33 | 19.5757 | 18.71 | 15093615 |
| 1729809000 | 19.4 | 0.53 | 2.81 | 19.19 | 19.4154 | 19.1189 | 7910339 |
| 1729722600 | 18.87 | -0.32 | -1.67 | 18.91 | 19.02 | 18.52 | 9620161 |
| 1729636200 | 19.19 | -0.08 | -0.42 | 19.09 | 19.2495 | 18.93 | 5906090 |
| 1729549800 | 19.27 | -0.25 | -1.28 | 19.32 | 19.32 | 18.99 | 8788294 |
| 1729290600 | 19.52 | 0.51 | 2.68 | 19.29 | 19.665 | 19.27 | 10159255 |
| 1729204200 | 19.01 | -0.26 | -1.35 | 19.07 | 19.27 | 18.96 | 6026503 |
| 1729117800 | 19.27 | 0.19 | 1.00 | 19.35 | 19.47 | 19.12 | 6511862 |
| 1729031400 | 19.08 | 0.31 | 1.65 | 18.77 | 19.38 | 18.4526 | 11314953 |
| 1728945000 | 18.77 | 0.79 | 4.39 | 18.44 | 18.9 | 18.4101 | 9506747 |
| 1728685800 | 17.98 | 0.99 | 5.83 | 17.48 | 18.075 | 17.48 | 7568731 |
| 1728599400 | 16.99 | -0.36 | -2.07 | 17.38 | 17.38 | 16.735 | 8370248 |
| 1728513000 | 17.35 | -0.37 | -2.09 | 17.61 | 17.77 | 17.285 | 5542850 |
| 1728426600 | 17.72 | -0.31 | -1.72 | 17.82 | 18.02 | 17.595 | 6285991 |
| 1728340200 | 18.03 | 0.26 | 1.46 | 17.97 | 18.39 | 17.8601 | 6170721 |
| 1728081000 | 17.77 | 0.39 | 2.24 | 17.52 | 17.816 | 17.3 | 5694613 |
| 1727994600 | 17.38 | 0.24 | 1.40 | 17.23 | 17.4 | 17.06 | 6057516 |
| 1727908200 | 17.14 | -0.45 | -2.56 | 17.34 | 17.79 | 17.1 | 7349206 |
| 1727821800 | 17.59 | -1.6 | -8.34 | 18.06 | 18.09 | 17.38 | 10532709 |
| 1727735400 | 19.19 | -0.69 | -3.47 | 19.34 | 19.39 | 19.05 | 7775522 |
| 1727476200 | 19.88 | 0.27 | 1.38 | 19.88 | 20.18 | 19.795 | 11096172 |
| 1727389800 | 19.61 | 0.48 | 2.51 | 19.51 | 19.96 | 19.43 | 7921652 |
| 1727303400 | 19.13 | -0.37 | -1.90 | 19.24 | 19.39 | 19.06 | 4182606 |
| 1727217000 | 19.5 | 0.32 | 1.67 | 19.23 | 19.52 | 18.9801 | 5937657 |
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
