![ProShares Bitcoin ETF](/common/images/company/A_BITO.png)
ProShares Bitcoin ETF (BITO)
AMEX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.31 | -1.34782608696 | 23 | 23.35 | 22.04 | 7348148 | 22.45513812 | SP |
4 | -1.31 | -5.45833333333 | 24 | 26.1 | 22.0098 | 8820568 | 24.17257257 | SP |
12 | -2.8 | -10.9846998823 | 25.49 | 27.88 | 21.695 | 9775728 | 24.68536699 | SP |
26 | 3.32 | 17.1399070728 | 19.37 | 27.88 | 16.11 | 9831855 | 22.0206945 | SP |
52 | -0.17 | -0.74365704287 | 22.86 | 33.79 | 16.11 | 11823525 | 25.02421912 | SP |
156 | -4.17 | -15.5249441549 | 26.86 | 33.79 | 9.4796 | 10636648 | 19.89186386 | SP |
260 | -18.19 | -44.4960861057 | 40.88 | 44.29 | 9.4796 | 10390223 | 20.85448476 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739316600 | 22.14 | -0.52 | -2.29 | 22.54 | 22.645 | 22.04 | 5081077 |
1739230200 | 22.66 | 0.38 | 1.71 | 22.75 | 22.815 | 22.53 | 5070299 |
1738971000 | 22.28 | -0.27 | -1.20 | 23.24 | 23.35 | 22.235 | 10285915 |
1738884600 | 22.55 | -0.15 | -0.66 | 22.89 | 23.0499 | 22.25 | 8645122 |
1738798200 | 22.7 | -0.3 | -1.30 | 23 | 23.11 | 22.45 | 6869918 |
1738711800 | 23 | -0.59 | -2.50 | 23.11 | 23.5001 | 22.81 | 11212140 |
1738625400 | 23.59 | -1 | -4.07 | 22.08 | 23.83 | 22.0098 | 13337876 |
1738366200 | 24.59 | -0.87 | -3.42 | 25.39 | 25.745 | 24.56 | 8920492 |
1738279800 | 25.46 | 0.15 | 0.59 | 25.47 | 25.87 | 25.42 | 8055288 |
1738193400 | 25.31 | 0.77 | 3.14 | 24.8 | 25.4599 | 24.59 | 7444439 |
1738107000 | 24.54 | -0.01 | -0.04 | 24.9 | 25.19 | 24.54 | 7367227 |
1738020600 | 24.55 | -0.89 | -3.50 | 24.43 | 24.8299 | 23.945 | 13379609 |
1737761400 | 25.44 | 0.12 | 0.47 | 25.6 | 26.0599 | 25.42 | 9558225 |
1737675000 | 25.32 | 0 | 0.00 | 25.32 | 25.32 | 25.32 | 0 |
1737588600 | 25.32 | -0.49 | -1.90 | 25.41 | 25.55 | 25.09 | 7200380 |
1737502200 | 25.81 | 0.32 | 1.26 | 25.56 | 26.1 | 24.9581 | 11180511 |
1737156600 | 25.49 | 1.08 | 4.42 | 25.03 | 25.83 | 24.91 | 10387625 |
1737070200 | 24.41 | 0.19 | 0.78 | 24.19 | 24.48 | 23.64 | 6618107 |
1736983800 | 24.22 | 0.78 | 3.33 | 24 | 24.53 | 23.985 | 6538252 |
1736897400 | 23.44 | 0.7 | 3.08 | 23.53 | 23.66 | 23.17 | 5833175 |
1736811000 | 22.74 | -0.31 | -1.34 | 22.11 | 22.8 | 21.695 | 9793569 |
1736551800 | 23.05 | 0.21 | 0.92 | 22.92 | 23.33 | 22.43 | 7219337 |
1736379000 | 22.84 | -0.6 | -2.56 | 23.17 | 23.37 | 22.4701 | 7005205 |
1736292600 | 23.44 | -1.49 | -5.98 | 24.58 | 24.5997 | 23.3699 | 10301189 |
1736206200 | 24.93 | 0.93 | 3.88 | 24.14 | 25.08 | 24.1001 | 8430501 |
1735947000 | 24 | 0.26 | 1.10 | 23.67 | 24.1899 | 23.57 | 6142317 |
1735860600 | 23.74 | 0.96 | 4.21 | 23.56 | 23.905 | 23.4 | 9216878 |
1735687800 | 22.78 | -0.21 | -0.91 | 23.35 | 23.47 | 22.71 | 6857055 |
1735601400 | 22.99 | -0.07 | -0.30 | 22.62 | 23.1301 | 22.19 | 9880585 |
1735342200 | 23.06 | -0.27 | -1.16 | 23.54 | 23.54 | 22.74 | 10942616 |
1735255800 | 23.33 | -0.92 | -3.79 | 23.37 | 23.62 | 23.24 | 6895213 |
1735077840 | 24.25 | 1.51 | 6.64 | 23.71 | 24.3101 | 23.62 | 8575481 |
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 |
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