Premium
Proshares Ultra Bitcoin ETF (BITU)
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 | -4.2301 | -6.87597529259 | 61.52 | 64.05 | 56.2 | 2594816 | 61.51628495 | SP |
| 4 | 8.4499 | 17.3011875512 | 48.84 | 64.05 | 44.48 | 2549734 | 54.86112192 | SP |
| 12 | 28.0799 | 96.1311194796 | 29.21 | 68.43 | 27.98 | 3563989 | 51.77997151 | SP |
| 26 | 22.6699 | 65.4820912767 | 34.62 | 68.43 | 16.3 | 2714178 | 40.79488831 | SP |
| 52 | 22.3799 | 64.1074190776 | 34.91 | 68.43 | 16.3 | 1996469 | 39.14753591 | SP |
| 156 | 22.3799 | 64.1074190776 | 34.91 | 68.43 | 16.3 | 1996469 | 39.14753591 | SP |
| 260 | 22.3799 | 64.1074190776 | 34.91 | 68.43 | 16.3 | 1996469 | 39.14753591 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 56.94 | -4 | -6.56 | 56.02 | 57.92 | 53.73 | 3314388 |
| 1737761400 | 60.94 | 0.56 | 0.93 | 61.59 | 63.75 | 60.78 | 2677259 |
| 1737675000 | 60.38 | 0 | 0.00 | 60.38 | 60.38 | 60.38 | 0 |
| 1737588600 | 60.38 | -2.23 | -3.56 | 60.79 | 61.435 | 59.18 | 1812980 |
| 1737502200 | 62.61 | 1.48 | 2.42 | 61.52 | 64.05 | 58.6 | 3294209 |
| 1737156600 | 61.13 | 5.04 | 8.99 | 58.86 | 62.62 | 58.4 | 3686717 |
| 1737070200 | 56.09 | 0.75 | 1.36 | 55.07 | 56.4697 | 52.68 | 2010872 |
| 1736983800 | 55.34 | 3.41 | 6.57 | 54.42 | 56.65 | 54.26 | 1966244 |
| 1736897400 | 51.93 | 2.82 | 5.74 | 52.23 | 52.82 | 50.69 | 1726723 |
| 1736811000 | 49.11 | -1.11 | -2.21 | 46.09 | 49.13 | 44.48 | 2712602 |
| 1736551800 | 50.22 | 0.84 | 1.70 | 49.96 | 51.48 | 47.48 | 2186511 |
| 1736379000 | 49.38 | -2.68 | -5.15 | 50.85 | 51.6 | 47.701 | 2448465 |
| 1736292600 | 52.06 | -7.09 | -11.99 | 57.38 | 57.45 | 51.67 | 3034241 |
| 1736206200 | 59.15 | 4.37 | 7.98 | 55.46 | 59.7194 | 55.2927 | 2413609 |
| 1735947000 | 54.78 | 1.19 | 2.22 | 53.3 | 55.67 | 52.9 | 1697345 |
| 1735860600 | 53.59 | 4.17 | 8.44 | 52.82 | 54.35 | 52.18 | 2502721 |
| 1735687800 | 49.42 | -0.86 | -1.71 | 52.09 | 52.558 | 49.17 | 2655220 |
| 1735601400 | 50.28 | -0.42 | -0.83 | 48.84 | 50.98 | 46.87 | 3970028 |
| 1735342200 | 50.7 | -1.28 | -2.46 | 52.65 | 52.79 | 49.26 | 2991452 |
| 1735255800 | 51.98 | -4.04 | -7.21 | 52.13 | 53.27 | 51.48 | 2785348 |
| 1735077840 | 56.02 | 6.48 | 13.08 | 53.73 | 56.3 | 53.39 | 2165558 |
| 1734996600 | 49.54 | -4 | -7.47 | 52.25 | 52.47 | 48.78 | 3787415 |
| 1734737400 | 53.54 | 0.1 | 0.19 | 52.04 | 55.18 | 51.82 | 4368154 |
| 1734651000 | 53.44 | -5.12 | -8.74 | 60.63 | 61.14 | 52.491 | 5028507 |
| 1734564600 | 58.56 | -7.8 | -11.75 | 63.74 | 64.08 | 57.7645 | 4788658 |
| 1734478200 | 66.36 | 1.06 | 1.62 | 67.65 | 68.43 | 64.989999 | 3797641 |
| 1734391800 | 65.3 | 4.95 | 8.20 | 63.35 | 67.69 | 63.35 | 3735863 |
| 1734132600 | 60.35 | 1.94 | 3.32 | 58.93 | 60.72 | 58.01 | 2057554 |
| 1734046200 | 58.41 | -1.67 | -2.78 | 60.23 | 61.5182 | 57.48 | 2819464 |
| 1733959800 | 60.08 | 5.61 | 10.30 | 57.13 | 60.5575 | 56.82 | 3205289 |
| 1733873400 | 54.47 | 0.25 | 0.46 | 56.37 | 56.63 | 51.98 | 3303722 |
| 1733787000 | 54.22 | -6.69 | -10.98 | 57.6 | 59.5199 | 54.02 | 4050000 |
| 1733527800 | 60.91 | 3.01 | 5.20 | 58.29 | 61.58 | 57.43 | 2829111 |
| 1733441400 | 57.9 | -0.13 | -0.22 | 62.51 | 63.62 | 56.46 | 4435017 |
| 1733355000 | 58.03 | 3.84 | 7.09 | 54.48 | 58.38 | 53 | 3028282 |
| 1733268600 | 54.19 | -0.1 | -0.18 | 52.43 | 55.06 | 51.8 | 2495180 |
| 1733182200 | 54.29 | -1.82 | -3.24 | 54.7 | 56.4629 | 52.75 | 2887972 |
| 1732917840 | 56.11 | 0.52 | 0.94 | 56.53 | 58.32 | 56.07 | 2276144 |
| 1732750200 | 55.59 | 6.31 | 12.80 | 53.26 | 56.4 | 52.9701 | 3186089 |
| 1732663800 | 49.28 | -4.65 | -8.62 | 50.6 | 53.76 | 48.94 | 3482780 |
| 1732577400 | 53.93 | -5.16 | -8.73 | 56.8 | 56.91 | 53.07 | 4196836 |
| 1732318200 | 59.09 | 1.07 | 1.84 | 57.31 | 59.83 | 56.66 | 3278961 |
| 1732231800 | 58.02 | 4.38 | 8.17 | 57 | 59.12 | 54.97 | 5862788 |
| 1732145400 | 53.64 | 1.9 | 3.67 | 53.94 | 54.5 | 52.38 | 3477763 |
| 1732059000 | 51.74 | 1.07 | 2.11 | 50.67 | 53.53 | 50.17 | 4138297 |
| 1731972600 | 50.67 | 0.07 | 0.14 | 49.36 | 51.88 | 48.431 | 3320063 |
| 1731713400 | 50.6 | 4.33 | 9.36 | 48.22 | 50.63 | 46.53 | 3890783 |
| 1731627000 | 46.27 | -2.49 | -5.11 | 50.55 | 51.05 | 46.1 | 5561909 |
| 1731540600 | 48.76 | 0.08 | 0.16 | 49.12 | 52.96 | 48.38 | 6472386 |
| 1731454200 | 48.68 | 2.66 | 5.78 | 44.91 | 49.08 | 44.06 | 9262956 |
| 1731367800 | 46.02 | 9.63 | 26.46 | 41.22 | 46.53 | 40.98 | 6299591 |
| 1731108600 | 36.39 | 0.22 | 0.61 | 35.9 | 36.96 | 35.3201 | 6744694 |
| 1731022200 | 36.17 | 0.35 | 0.98 | 34.71 | 36.58 | 34.3201 | 3459343 |
| 1730935800 | 35.82 | 5.91 | 19.76 | 34.23 | 36.16 | 33.5 | 3874726 |
| 1730849400 | 29.91 | 1.8 | 6.40 | 29.74 | 30.82 | 29.35 | 3196786 |
| 1730763000 | 28.11 | -1.68 | -5.64 | 29.21 | 29.38 | 27.98 | 5116574 |
| 1730500200 | 29.79 | -0.72 | -2.36 | 30.66 | 32.075 | 29.38 | 11071500 |
| 1730413800 | 30.51 | -1.8 | -5.57 | 32.4 | 32.46 | 30.4 | 2248458 |
| 1730327400 | 32.31 | -0.69 | -2.09 | 32.229999 | 32.95 | 31.9 | 3610865 |
| 1730241000 | 33 | 2.63 | 8.66 | 31.8 | 34.0096 | 31.51 | 3998790 |
| 1730154600 | 30.37 | 2.38 | 8.50 | 29.82 | 30.66 | 29.3801 | 2249420 |
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
