Premium
2x Bitcoin Strategy ETF (BITX)
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 | -4.98 | -7.75097276265 | 64.25 | 66.54 | 56 | 7880725 | 61.37133098 | SP |
| 4 | 3.11 | 5.53774928775 | 56.16 | 67 | 46.41 | 8564118 | 59.15364491 | SP |
| 12 | 20.42 | 52.5611325611 | 38.85 | 72.8 | 38.26 | 11184435 | 57.82632871 | SP |
| 26 | 22.77 | 62.3835616438 | 36.5 | 72.8 | 19.01 | 9259770 | 44.15681677 | SP |
| 52 | 37.04 | 166.621682411 | 22.23 | 72.8 | 19.01 | 7121837 | 43.15938461 | SP |
| 156 | 43.7 | 280.667951188 | 15.57 | 72.8 | 9.1757 | 4699575 | 41.9576791 | SP |
| 260 | 43.7 | 280.667951188 | 15.57 | 72.8 | 9.1757 | 4699575 | 41.9576791 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 58.89 | -4.25 | -6.73 | 62.92 | 64.675 | 58.8 | 9401570 |
| 1738279800 | 63.14 | 0.74 | 1.19 | 63.35 | 65.31 | 63.03 | 6503011 |
| 1738193400 | 62.4 | 3.41 | 5.78 | 59.99 | 63.2545 | 59.11 | 7900472 |
| 1738107000 | 58.99 | -0.16 | -0.27 | 60.63 | 62.09 | 58.87 | 6196459 |
| 1738020600 | 59.15 | -4.42 | -6.95 | 58.44 | 60.3699 | 56 | 10451083 |
| 1737761400 | 63.57 | 0.4 | 0.63 | 64.25 | 66.54 | 63.37 | 8301165 |
| 1737675000 | 63.17 | 0 | 0.00 | 63.17 | 63.17 | 63.17 | 0 |
| 1737588600 | 63.17 | -2.37 | -3.62 | 63.49 | 64.19 | 61.845 | 7629982 |
| 1737502200 | 65.54 | 1.62 | 2.53 | 64.42 | 67 | 61.21 | 13543426 |
| 1737156600 | 63.92 | 5.07 | 8.62 | 61.68 | 65.55 | 61.06 | 10331063 |
| 1737070200 | 58.85 | 0.93 | 1.61 | 57.63 | 59.1 | 55.04 | 9540032 |
| 1736983800 | 57.92 | 3.66 | 6.75 | 57.01 | 59.3 | 56.75 | 7708890 |
| 1736897400 | 54.26 | 3.05 | 5.96 | 54.7 | 55.25 | 52.97 | 6288007 |
| 1736811000 | 51.21 | -1.41 | -2.68 | 48.03 | 51.43 | 46.41 | 8007343 |
| 1736551800 | 52.62 | 0.85 | 1.64 | 52.33 | 53.87 | 49.85 | 7847104 |
| 1736379000 | 51.77 | -2.61 | -4.80 | 53.4 | 54.24 | 50.05 | 8316188 |
| 1736292600 | 54.38 | -7.68 | -12.38 | 60.22 | 60.3599 | 54.21 | 11439913 |
| 1736206200 | 62.06 | 4.37 | 7.57 | 58.41 | 62.75 | 58.063 | 9987450 |
| 1735947000 | 57.69 | 1.26 | 2.23 | 56.16 | 58.4981 | 55.5709 | 6020079 |
| 1735860600 | 56.43 | 4.68 | 9.04 | 55.51 | 57.1 | 54.79 | 7772518 |
| 1735687800 | 51.75 | -1.16 | -2.19 | 54.74 | 55.25 | 51.68 | 7137749 |
| 1735601400 | 52.91 | -0.33 | -0.62 | 51.3 | 53.62 | 49.3 | 10359509 |
| 1735342200 | 53.24 | -1.45 | -2.65 | 55.52 | 55.55 | 51.81 | 7102457 |
| 1735255800 | 54.69 | -4.43 | -7.49 | 54.89 | 56.0489 | 54.16 | 8873442 |
| 1735077840 | 59.12 | 6.94 | 13.30 | 56.61 | 59.4699 | 56.245 | 8948354 |
| 1734996600 | 52.18 | -4.19 | -7.43 | 55.24 | 55.37 | 51.35 | 11108557 |
| 1734737400 | 56.37 | 0.07 | 0.12 | 54.87 | 58.18 | 54.61 | 12437124 |
| 1734651000 | 56.3 | -5.57 | -9.00 | 63.8 | 64.45 | 55.36 | 16272604 |
| 1734564600 | 61.87 | -8.68 | -12.30 | 67.4368 | 67.89 | 61.1 | 15847026 |
| 1734478200 | 70.55 | 1.2 | 1.73 | 71.94 | 72.8 | 69.14 | 9134863 |
| 1734391800 | 69.35 | 4.73 | 7.32 | 67.4 | 71.98 | 67.25 | 12231968 |
| 1734132600 | 64.62 | 2.15 | 3.44 | 63.08 | 65.03 | 62.12 | 10070700 |
| 1734046200 | 62.47 | -1.88 | -2.92 | 64.41 | 65.9 | 61.47 | 9946184 |
| 1733959800 | 64.349999 | 6.02 | 10.32 | 61.19 | 64.8696 | 60.82 | 13909016 |
| 1733873400 | 58.33 | 0.17 | 0.29 | 60.29 | 60.6 | 55.69 | 10926797 |
| 1733787000 | 58.16 | -7.06 | -10.82 | 61.85 | 63.68 | 57.94 | 11388427 |
| 1733527800 | 65.22 | 3.23 | 5.21 | 62.32 | 65.92 | 61.4719 | 10359025 |
| 1733441400 | 61.99 | -0.2 | -0.32 | 67 | 68.0877 | 60.44 | 16199711 |
| 1733355000 | 62.19 | 4.12 | 7.09 | 58.31 | 62.5373 | 56.73 | 11452017 |
| 1733268600 | 58.07 | -0.07 | -0.12 | 56.28 | 59.02 | 55.5501 | 8435048 |
| 1733182200 | 58.14 | -2.06 | -3.42 | 58.61 | 60.6 | 56.52 | 9227707 |
| 1732917840 | 60.2 | 0.56 | 0.94 | 60.55 | 62.6 | 60.16 | 9394784 |
| 1732750200 | 59.64 | 6.65 | 12.55 | 57.22 | 60.41 | 56.87 | 12129941 |
| 1732663800 | 52.99 | -5.34 | -9.15 | 54.37 | 57.7499 | 52.5801 | 12958399 |
| 1732577400 | 58.33 | -5.85 | -9.11 | 61.6583 | 61.9 | 57.7 | 12818676 |
| 1732318200 | 64.18 | 1.31 | 2.08 | 62.1 | 64.9237 | 61.35 | 10741958 |
| 1732231800 | 62.87 | 4.59 | 7.88 | 61.97 | 64.16 | 59.61 | 17401602 |
| 1732145400 | 58.28 | 2.2 | 3.92 | 58.61 | 59.18 | 56.86 | 12514901 |
| 1732059000 | 56.08 | 1.14 | 2.07 | 54.96 | 58.08 | 54.44 | 12882912 |
| 1731972600 | 54.94 | 0.09 | 0.16 | 53.44 | 56.27 | 52.54 | 13368673 |
| 1731713400 | 54.85 | 4.72 | 9.42 | 52.26 | 54.94 | 50.43 | 15495037 |
| 1731627000 | 50.13 | -2.87 | -5.42 | 54.73 | 55.3889 | 50.09 | 15582858 |
| 1731540600 | 53 | 0.17 | 0.32 | 53.26 | 57.45 | 52.4302 | 26503222 |
| 1731454200 | 52.83 | 2.85 | 5.70 | 48.96 | 53.28 | 47.91 | 18326271 |
| 1731367800 | 49.98 | 10.65 | 27.08 | 44.62 | 50.4586 | 44.43 | 21109759 |
| 1731108600 | 39.33 | 0.17 | 0.43 | 38.85 | 40.0095 | 38.26 | 11146760 |
| 1731022200 | 39.16 | 0.37 | 0.95 | 37.53 | 39.58 | 37.12 | 11726792 |
| 1730935800 | 38.79 | 6.33 | 19.50 | 37.0799 | 39.17 | 36.28 | 16124171 |
| 1730849400 | 32.46 | 1.97 | 6.46 | 32.28 | 33.42 | 31.81 | 8615192 |
| 1730763000 | 30.49 | -1.79 | -5.55 | 31.66 | 31.855 | 30.33 | 7428625 |
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
