Premium
Proshares Ultra Bitcoin ETF (BITU)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.6364 | -7.86763957237 | 58.93 | 68.43 | 52.491 | 3881645 | 60.24683049 | SP |
| 4 | -3.0164 | -5.26330483336 | 57.31 | 68.43 | 48.94 | 3414898 | 57.32587337 | SP |
| 12 | 26.4436 | 94.9500897666 | 27.85 | 68.43 | 22.03 | 3380066 | 43.57701667 | SP |
| 26 | 22.0836 | 68.5613163614 | 32.21 | 68.43 | 16.3 | 2435509 | 37.03549518 | SP |
| 52 | 19.3836 | 55.5244915497 | 34.91 | 68.43 | 16.3 | 1914228 | 36.7074041 | SP |
| 156 | 19.3836 | 55.5244915497 | 34.91 | 68.43 | 16.3 | 1914228 | 36.7074041 | SP |
| 260 | 19.3836 | 55.5244915497 | 34.91 | 68.43 | 16.3 | 1914228 | 36.7074041 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 53.54 | 0.1 | 0.19 | 52.04 | 55.18 | 51.925 | 4274885 |
| 1734651000 | 53.44 | -5.12 | -8.74 | 60.52 | 61.14 | 52.491 | 4938965 |
| 1734564600 | 58.56 | -7.8 | -11.75 | 63.74 | 64.08 | 57.7645 | 4748683 |
| 1734478200 | 66.36 | 1.06 | 1.62 | 67.65 | 68.43 | 64.989999 | 3774182 |
| 1734391800 | 65.3 | 4.95 | 8.20 | 63.35 | 67.69 | 63.35 | 3715449 |
| 1734132600 | 60.35 | 1.94 | 3.32 | 58.7497 | 60.72 | 58.01 | 2034388 |
| 1734046200 | 58.41 | -1.67 | -2.78 | 60.4 | 61.5182 | 57.48 | 2785948 |
| 1733959800 | 60.08 | 5.61 | 10.30 | 57.13 | 60.5575 | 56.82 | 3197674 |
| 1733873400 | 54.47 | 0.25 | 0.46 | 56.26 | 56.63 | 51.98 | 3292498 |
| 1733787000 | 54.22 | -6.69 | -10.98 | 57.6 | 59.5199 | 54.02 | 3996192 |
| 1733527800 | 60.91 | 3.01 | 5.20 | 58.29 | 61.58 | 57.43 | 2817186 |
| 1733441400 | 57.9 | -0.13 | -0.22 | 62.51 | 63.62 | 56.46 | 4423968 |
| 1733355000 | 58.03 | 3.84 | 7.09 | 54.48 | 58.38 | 53 | 3001732 |
| 1733268600 | 54.19 | -0.1 | -0.18 | 52.41 | 55.06 | 51.8 | 2404938 |
| 1733182200 | 54.29 | -1.82 | -3.24 | 54.7 | 56.4629 | 52.75 | 2870106 |
| 1732917840 | 56.11 | 0.52 | 0.94 | 56.53 | 58.32 | 56.07 | 2241354 |
| 1732750200 | 55.59 | 6.31 | 12.80 | 53.26 | 56.4 | 52.9701 | 3173223 |
| 1732663800 | 49.28 | -4.65 | -8.62 | 50.6 | 53.76 | 48.94 | 3437358 |
| 1732577400 | 53.93 | -5.16 | -8.73 | 56.8 | 56.91 | 53.07 | 4174972 |
| 1732318200 | 59.09 | 1.07 | 1.84 | 57.31 | 59.83 | 56.66 | 3211941 |
| 1732231800 | 58.02 | 4.38 | 8.17 | 57 | 59.12 | 54.97 | 5771969 |
| 1732145400 | 53.64 | 1.9 | 3.67 | 53.94 | 54.5 | 52.38 | 3449300 |
| 1732059000 | 51.74 | 1.07 | 2.11 | 50.9792 | 53.53 | 50.17 | 4067421 |
| 1731972600 | 50.67 | 0.07 | 0.14 | 49.36 | 51.88 | 48.431 | 3308747 |
| 1731713400 | 50.6 | 4.33 | 9.36 | 48.22 | 50.63 | 46.53 | 3872112 |
| 1731627000 | 46.27 | -2.49 | -5.11 | 50.66 | 51.05 | 46.1 | 5477149 |
| 1731540600 | 48.76 | 0.08 | 0.16 | 49.12 | 52.96 | 48.38 | 6421962 |
| 1731454200 | 48.68 | 2.66 | 5.78 | 44.91 | 49.08 | 44.06 | 9244986 |
| 1731367800 | 46.02 | 9.63 | 26.46 | 41.22 | 46.53 | 41.04 | 6250196 |
| 1731108600 | 36.39 | 0.22 | 0.61 | 35.9 | 36.96 | 35.3201 | 6721452 |
| 1731022200 | 36.17 | 0.35 | 0.98 | 34.73 | 36.58 | 34.3201 | 3445185 |
| 1730935800 | 35.82 | 5.91 | 19.76 | 34.33 | 36.16 | 33.5 | 3908013 |
| 1730849400 | 29.91 | 1.8 | 6.40 | 29.74 | 30.82 | 29.35 | 3044394 |
| 1730763000 | 28.11 | -1.68 | -5.64 | 29.21 | 29.38 | 27.98 | 5037354 |
| 1730500200 | 29.79 | -0.72 | -2.36 | 30.66 | 32.075 | 29.38 | 11048020 |
| 1730413800 | 30.51 | -1.8 | -5.57 | 32.4 | 32.46 | 30.4 | 2236160 |
| 1730327400 | 32.31 | -0.69 | -2.09 | 32.35 | 32.95 | 31.9 | 3489839 |
| 1730241000 | 33 | 2.63 | 8.66 | 31.8 | 34.0096 | 31.51 | 3978382 |
| 1730154600 | 30.37 | 2.38 | 8.50 | 29.82 | 30.66 | 29.3801 | 2151068 |
| 1729895400 | 27.99 | -1.31 | -4.47 | 29.05 | 29.79 | 27.2 | 2514964 |
| 1729809000 | 29.3 | 1.51 | 5.43 | 28.67 | 29.36 | 28.48 | 1519650 |
| 1729722600 | 27.79 | -0.92 | -3.20 | 27.86 | 28.18 | 26.72 | 1916571 |
| 1729636200 | 28.71 | -0.25 | -0.86 | 28.35 | 28.91 | 27.93 | 1210372 |
| 1729549800 | 28.96 | -0.77 | -2.59 | 29 | 29.08 | 28.11 | 2148794 |
| 1729290600 | 29.73 | 1.48 | 5.24 | 29.07 | 30.14 | 28.99 | 2144522 |
| 1729204200 | 28.25 | -0.81 | -2.79 | 28.37 | 28.97 | 28.04 | 1725793 |
| 1729117800 | 29.06 | 0.64 | 2.25 | 29.14 | 29.58 | 28.56 | 1907635 |
| 1729031400 | 28.42 | 0.89 | 3.23 | 27.54 | 29.3 | 26.57 | 3164965 |
| 1728945000 | 27.53 | 2.25 | 8.90 | 26.59 | 27.8978 | 26.5398 | 2322660 |
| 1728685800 | 25.28 | 2.58 | 11.37 | 23.98 | 25.55 | 23.96 | 1664676 |
| 1728599400 | 22.7 | -1.01 | -4.26 | 23.66 | 23.71 | 22.03 | 2029919 |
| 1728513000 | 23.71 | -1 | -4.05 | 24.46 | 24.8199 | 23.53 | 1175179 |
| 1728426600 | 24.71 | -0.95 | -3.70 | 25.03 | 25.53 | 24.37 | 1463712 |
| 1728340200 | 25.66 | 0.73 | 2.93 | 25.48 | 26.56 | 25.14 | 1541981 |
| 1728081000 | 24.93 | 1.06 | 4.44 | 24.26 | 25 | 23.62 | 1209653 |
| 1727994600 | 23.87 | 0.65 | 2.80 | 23.43 | 23.9 | 22.95 | 1266055 |
| 1727908200 | 23.22 | -1.21 | -4.95 | 23.71 | 24.9599 | 23.06 | 1996244 |
| 1727821800 | 24.43 | -1.47 | -5.68 | 25.78 | 25.83 | 23.81 | 2468599 |
| 1727735400 | 25.9 | -1.91 | -6.87 | 26.33 | 26.44 | 25.51 | 2096195 |
| 1727476200 | 27.81 | 0.82 | 3.04 | 27.85 | 28.62 | 27.58 | 2542440 |
| 1727389800 | 26.99 | 1.2 | 4.65 | 26.76 | 28 | 26.56 | 1876347 |
| 1727303400 | 25.79 | -0.93 | -3.48 | 26.1 | 26.47 | 25.6 | 1003435 |
| 1727217000 | 26.72 | 0.81 | 3.13 | 26.04 | 26.8161 | 25.41 | 1542130 |
| 1727130600 | 25.91 | 0.37 | 1.45 | 25.9 | 26.36 | 25.7176 | 1707066 |
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
