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 | 1.68 | 13.8385502471 | 12.14 | 14.5 | 11.78 | 76576 | 13.10566615 | SP |
| 4 | 0.46 | 3.44311377246 | 13.36 | 14.5 | 10.5 | 153299 | 12.17291787 | SP |
| 12 | -4.68 | -25.2972972973 | 18.5 | 18.93 | 10.5 | 154739 | 14.30540591 | SP |
| 26 | -1.83 | -11.6932907348 | 15.65 | 23.09 | 10.5 | 192314 | 17.3590878 | SP |
| 52 | 2.8399 | 25.8640631688 | 10.9801 | 23.09 | 10.02 | 132752 | 16.14612561 | SP |
| 156 | 1.06 | 8.30721003135 | 12.76 | 23.09 | 3.2 | 140899 | 10.67146344 | SP |
| 260 | -10.72 | -43.6837815811 | 24.54 | 35.679 | 3.2 | 140886 | 13.39674398 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 14.07 | 0.4 | 2.93 | 13.86 | 14.16 | 13.73 | 96734 |
| 1745533800 | 13.67 | 0.36 | 2.70 | 13.2 | 13.73 | 13.181 | 61159 |
| 1745447400 | 13.31 | 0.29 | 2.23 | 13.6 | 13.65 | 13.1501 | 102999 |
| 1745361000 | 13.02 | 1.09 | 9.14 | 12.2 | 13.1 | 12.2 | 102346 |
| 1745274600 | 11.93 | -0.09 | -0.75 | 12.14 | 12.2852 | 11.78 | 39801 |
| 1744929000 | 12.02 | 0.08 | 0.67 | 12 | 12.1 | 11.7265 | 50739 |
| 1744842600 | 11.94 | -0.04 | -0.33 | 11.74 | 12.05 | 11.6887 | 58899 |
| 1744756200 | 11.98 | -0.38 | -3.07 | 12.36 | 12.465 | 11.84 | 71046 |
| 1744669800 | 12.36 | 0.25 | 2.06 | 12.5 | 12.65 | 12.16 | 72817 |
| 1744410600 | 12.11 | 0.52 | 4.49 | 11.65 | 12.21 | 11.61 | 89038 |
| 1744324200 | 11.59 | -0.74 | -6.00 | 11.99 | 12 | 11.3005 | 106075 |
| 1744237800 | 12.33 | 1.53 | 14.17 | 10.77 | 12.5 | 10.6001 | 691918 |
| 1744151400 | 10.8 | -0.58 | -5.10 | 12 | 12 | 10.58 | 140310 |
| 1744065000 | 11.38 | -0.21 | -1.81 | 10.69 | 12.19 | 10.5 | 268631 |
| 1743805800 | 11.59 | -0.48 | -3.98 | 11.76 | 11.8 | 10.77 | 335597 |
| 1743719400 | 12.07 | -1.01 | -7.72 | 12.21 | 12.3899 | 11.99 | 140925 |
| 1743633000 | 13.08 | 0.35 | 2.75 | 12.43 | 13.12 | 12.43 | 255261 |
| 1743546600 | 12.73 | 0.59 | 4.86 | 12.21 | 12.73 | 11.94 | 66712 |
| 1743460200 | 12.14 | -0.34 | -2.72 | 12.15 | 12.23 | 11.7957 | 110859 |
| 1743201000 | 12.48 | -0.94 | -7.00 | 13.36 | 13.36 | 12.47 | 147552 |
| 1743114600 | 13.42 | -0.22 | -1.61 | 13.47 | 13.7982 | 13.29 | 83917 |
| 1743028200 | 13.64 | -0.76 | -5.28 | 14.29 | 14.3489 | 13.545 | 156548 |
| 1742941800 | 14.4 | -0.26 | -1.77 | 14.56 | 14.6517 | 14.2539 | 38090 |
| 1742855400 | 14.66 | 1.19 | 8.83 | 13.95 | 14.67 | 13.94 | 77684 |
| 1742596200 | 13.47 | -0.16 | -1.17 | 13.34 | 13.54 | 13.24 | 505496 |
| 1742509800 | 13.63 | -0.09 | -0.66 | 13.47 | 13.94 | 13.47 | 38726 |
| 1742423400 | 13.72 | 0.58 | 4.41 | 13.31 | 13.881 | 13.3 | 223611 |
| 1742337000 | 13.14 | -0.63 | -4.58 | 13.47 | 13.47 | 13.14 | 71715 |
| 1742250600 | 13.77 | 0.07 | 0.51 | 13.58 | 13.905 | 13.34 | 136237 |
| 1741991400 | 13.7 | 0.78 | 6.04 | 13.27 | 13.7388 | 13.185 | 99024 |
| 1741905000 | 12.92 | -0.58 | -4.30 | 13.46 | 13.4639 | 12.88 | 96208 |
| 1741818600 | 13.5 | 0.07 | 0.52 | 13.73 | 13.7869 | 13.105 | 82137 |
| 1741732200 | 13.43 | 0.4 | 3.07 | 13.21 | 13.5699 | 12.7601 | 103663 |
| 1741645800 | 13.03 | -1.67 | -11.36 | 14.05 | 14.08 | 12.8433 | 173412 |
| 1741390200 | 14.7 | 0.17 | 1.17 | 14.41 | 14.82 | 14.06 | 122355 |
| 1741303800 | 14.53 | -0.69 | -4.53 | 14.6 | 15.093 | 14.31 | 233905 |
| 1741217400 | 15.22 | 0.82 | 5.69 | 14.59 | 15.22 | 14.3567 | 76138 |
| 1741131000 | 14.4 | -0.08 | -0.55 | 13.95 | 14.85 | 13.44 | 169879 |
| 1741044600 | 14.48 | -0.54 | -3.60 | 16.01 | 16.1344 | 14.3105 | 232845 |
| 1740785400 | 15.02 | 0.51 | 3.51 | 14.25 | 15.06 | 14.2 | 128064 |
| 1740699000 | 14.51 | -0.25 | -1.69 | 15.28 | 15.6 | 14.4821 | 107458 |
| 1740612600 | 14.76 | 0.14 | 0.96 | 14.61 | 15.08 | 14.48 | 193710 |
| 1740526200 | 14.62 | -1.24 | -7.82 | 15.37 | 15.45 | 14.28 | 384711 |
| 1740439800 | 15.86 | -0.85 | -5.09 | 16.84 | 16.84 | 15.7 | 999708 |
| 1740180600 | 16.71 | -1.11 | -6.23 | 18.02 | 18.25 | 16.69 | 96357 |
| 1740094200 | 17.82 | -0.04 | -0.22 | 17.96 | 18 | 17.45 | 53527 |
| 1740007800 | 17.86 | -0.15 | -0.83 | 18.07 | 18.2895 | 17.77 | 56980 |
| 1739921400 | 18.01 | -0.38 | -2.07 | 18.3 | 18.3885 | 17.9061 | 72041 |
| 1739575800 | 18.39 | 0.06 | 0.33 | 18.38 | 18.51 | 18.23 | 64636 |
| 1739489400 | 18.33 | 0.51 | 2.86 | 17.89 | 18.3499 | 17.605 | 71677 |
| 1739403000 | 17.82 | 0.27 | 1.54 | 17.33 | 17.92 | 17.27 | 73171 |
| 1739316600 | 17.55 | -0.6 | -3.31 | 18.03 | 18.165 | 17.51 | 62530 |
| 1739230200 | 18.15 | 0.2 | 1.11 | 18.29 | 18.3203 | 18.055 | 48663 |
| 1738971000 | 17.95 | 0.03 | 0.17 | 18.31 | 18.6975 | 17.89 | 109473 |
| 1738884600 | 17.92 | -0.12 | -0.67 | 18.1 | 18.52 | 17.695 | 231030 |
| 1738798200 | 18.04 | -0.1 | -0.55 | 18.18 | 18.3592 | 17.9938 | 194061 |
| 1738711800 | 18.14 | -0.04 | -0.22 | 18 | 18.33 | 17.953 | 114287 |
| 1738625400 | 18.18 | 0.03 | 0.17 | 17.08 | 18.3261 | 17 | 176132 |
| 1738366200 | 18.15 | -0.21 | -1.14 | 18.5 | 18.93 | 18.03 | 102353 |
| 1738279800 | 18.36 | 0.66 | 3.73 | 18.03 | 18.56 | 18.03 | 166569 |
| 1738193400 | 17.7 | 0.2 | 1.14 | 17.51 | 17.85 | 17.19 | 104492 |
| 1738107000 | 17.5 | -0.03 | -0.17 | 17.74 | 17.74 | 17.15 | 149848 |
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
