Premium
Bitwise Crypto Industry Innovators Etf (BITQ)
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 | -2.5 | -11.786892975 | 21.21 | 22.4799 | 17.75 | 394845 | 19.43462272 | SP |
| 4 | -2.65 | -12.4063670412 | 21.36 | 23.09 | 17.75 | 280068 | 20.20578949 | SP |
| 12 | 5.24 | 38.9012620638 | 13.47 | 23.09 | 12.46 | 203142 | 18.98499934 | SP |
| 26 | 5.56 | 42.2813688213 | 13.15 | 23.09 | 10.03 | 139499 | 17.17566868 | SP |
| 52 | 6.64 | 55.0124275062 | 12.07 | 23.09 | 8.06 | 155767 | 13.94016932 | SP |
| 156 | -3.64 | -16.2863534676 | 22.35 | 24.21 | 3.2 | 140765 | 10.8747251 | SP |
| 260 | -5.83 | -23.7571312143 | 24.54 | 35.679 | 3.2 | 139345 | 13.18873596 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 18.86 | 0.66 | 3.63 | 17.91 | 18.915 | 17.75 | 290455 |
| 1734651000 | 18.2 | -1.13 | -5.85 | 19.91 | 20 | 18.1001 | 775451 |
| 1734564600 | 19.33 | -1.93 | -9.08 | 21 | 21.365 | 18.88 | 354172 |
| 1734478200 | 21.26 | -0.43 | -1.98 | 22 | 22 | 21.0124 | 205737 |
| 1734391800 | 21.69 | 1.03 | 4.99 | 21.21 | 22.4799 | 20.94 | 348411 |
| 1734132600 | 20.66 | 0.11 | 0.54 | 20.76 | 21.035 | 20.36 | 283741 |
| 1734046200 | 20.55 | -0.23 | -1.11 | 21.24 | 21.62 | 20.4656 | 188184 |
| 1733959800 | 20.78 | 0.77 | 3.85 | 20.56 | 21.1 | 20.315 | 252552 |
| 1733873400 | 20.01 | -0.61 | -2.96 | 20.81 | 20.91 | 19.72 | 234673 |
| 1733787000 | 20.62 | -1.71 | -7.66 | 22.16 | 22.17 | 20.58 | 252754 |
| 1733527800 | 22.33 | 1.16 | 5.48 | 21.56 | 22.78 | 21.515 | 235576 |
| 1733441400 | 21.17 | -0.46 | -2.13 | 22.7 | 23.09 | 21.11 | 331534 |
| 1733355000 | 21.63 | 1.29 | 6.34 | 20.38 | 21.6629 | 20.3 | 172077 |
| 1733268600 | 20.34 | -0.04 | -0.20 | 19.89 | 20.67 | 19.6959 | 165570 |
| 1733182200 | 20.38 | -0.63 | -3.00 | 21.27 | 21.27 | 20.12 | 234975 |
| 1732917840 | 21.01 | 0.31 | 1.50 | 21 | 21.97 | 20.95 | 175549 |
| 1732750200 | 20.7 | 1.6 | 8.38 | 19.91 | 20.8 | 19.76 | 181799 |
| 1732663800 | 19.1 | -1.48 | -7.19 | 19.94 | 20.3951 | 18.83 | 319647 |
| 1732577400 | 20.58 | -0.16 | -0.77 | 21.36 | 21.37 | 19.935 | 318443 |
| 1732318200 | 20.74 | 1.04 | 5.28 | 19.65 | 21.1305 | 19.43 | 296597 |
| 1732231800 | 19.7 | -1.06 | -5.11 | 22 | 22.1501 | 19.4 | 383131 |
| 1732145400 | 20.76 | 0.35 | 1.71 | 21.11 | 21.4481 | 20.3212 | 390113 |
| 1732059000 | 20.41 | 0.92 | 4.72 | 19.6 | 20.505 | 19.2783 | 481900 |
| 1731972600 | 19.49 | 0.32 | 1.67 | 19 | 20.02 | 18.8109 | 202063 |
| 1731713400 | 19.17 | 0.52 | 2.79 | 18.96 | 19.31 | 18.34 | 183431 |
| 1731627000 | 18.65 | -0.4 | -2.10 | 19.61 | 19.77 | 18.4267 | 198094 |
| 1731540600 | 19.05 | -1.85 | -8.85 | 21 | 21.75 | 19 | 731664 |
| 1731454200 | 20.9 | -0.19 | -0.90 | 20.44 | 21.12 | 20 | 291594 |
| 1731367800 | 21.09 | 2.88 | 15.82 | 19.67 | 21.2 | 19.33 | 459118 |
| 1731108600 | 18.21 | 0.26 | 1.45 | 18.02 | 18.21 | 17.55 | 312975 |
| 1731022200 | 17.95 | 0.6 | 3.46 | 17.2 | 18.14 | 17.0728 | 260456 |
| 1730935800 | 17.35 | 2.46 | 16.52 | 16.36 | 17.35 | 16.079899 | 259247 |
| 1730849400 | 14.89 | 0.66 | 4.64 | 14.48 | 14.98 | 14.48 | 77006 |
| 1730763000 | 14.23 | -0.48 | -3.26 | 14.56 | 14.56 | 14.1932 | 61786 |
| 1730500200 | 14.71 | -0.29 | -1.93 | 15.02 | 15.5494 | 14.6201 | 131931 |
| 1730413800 | 15 | -1.12 | -6.95 | 15.83 | 15.83 | 14.925 | 104983 |
| 1730327400 | 16.12 | -0.42 | -2.54 | 16.11 | 16.5399 | 15.803 | 65468 |
| 1730241000 | 16.54 | 0.06 | 0.36 | 16.82 | 16.9773 | 16.379999 | 187797 |
| 1730154600 | 16.48 | 1.24 | 8.14 | 15.84 | 16.579999 | 15.79 | 142759 |
| 1729895400 | 15.24 | -0.41 | -2.62 | 15.65 | 15.835 | 15.145 | 52518 |
| 1729809000 | 15.65 | 0.5 | 3.30 | 15.415 | 15.88 | 15.18 | 66248 |
| 1729722600 | 15.15 | -0.65 | -4.11 | 15.43 | 15.531 | 14.7 | 66691 |
| 1729636200 | 15.8 | 0.1 | 0.64 | 15.46 | 15.82 | 15.35 | 57142 |
| 1729549800 | 15.7 | 0.23 | 1.49 | 15.33 | 15.75 | 14.9001 | 133934 |
| 1729290600 | 15.47 | 0.93 | 6.40 | 14.84 | 15.55 | 14.84 | 115358 |
| 1729204200 | 14.54 | -0.29 | -1.96 | 14.77 | 14.829 | 14.43 | 41700 |
| 1729117800 | 14.83 | 0.67 | 4.73 | 14.37 | 14.83 | 14.1225 | 97483 |
| 1729031400 | 14.16 | -0.06 | -0.42 | 14.25 | 14.65 | 13.85 | 77069 |
| 1728945000 | 14.22 | 0.58 | 4.25 | 14.03 | 14.49 | 13.83 | 140772 |
| 1728685800 | 13.64 | 0.93 | 7.32 | 12.92 | 13.66 | 12.92 | 138882 |
| 1728599400 | 12.71 | -0.22 | -1.70 | 12.95 | 12.95 | 12.6 | 23462 |
| 1728513000 | 12.93 | -0.2 | -1.52 | 13.14 | 13.26 | 12.85 | 45433 |
| 1728426600 | 13.13 | 0 | 0.00 | 13.04 | 13.3 | 12.98 | 28981 |
| 1728340200 | 13.13 | -0.18 | -1.35 | 13.31 | 13.6 | 13 | 119655 |
| 1728081000 | 13.31 | 0.39 | 3.02 | 13.13 | 13.33 | 12.895 | 52380 |
| 1727994600 | 12.92 | 0.07 | 0.54 | 12.78 | 12.941 | 12.55 | 42570 |
| 1727908200 | 12.85 | 0.13 | 1.02 | 12.56 | 13.0083 | 12.46 | 46051 |
| 1727821800 | 12.72 | -0.61 | -4.58 | 13.32 | 13.32 | 12.48 | 53336 |
| 1727735400 | 13.33 | -0.62 | -4.44 | 13.47 | 13.59 | 13.3 | 42284 |
| 1727476200 | 13.95 | 0.12 | 0.87 | 14 | 14.12 | 13.78 | 43693 |
| 1727389800 | 13.83 | 0.69 | 5.25 | 13.48 | 13.9399 | 13.35 | 80128 |
| 1727303400 | 13.14 | -0.12 | -0.90 | 13.19 | 13.4393 | 13.13 | 42789 |
| 1727217000 | 13.26 | 0.52 | 4.08 | 12.8 | 13.26 | 12.62 | 62334 |
| 1727130600 | 12.74 | 0.4 | 3.24 | 12.46 | 12.83 | 12.46 | 37461 |
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
