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 | -1.1073 | -2.68892666343 | 41.18 | 47.72 | 36.3604 | 9566410 | 41.06487351 | SP |
| 4 | -14.9673 | -27.1934956395 | 55.04 | 57.1992 | 36.3604 | 9112961 | 47.30986145 | SP |
| 12 | -24.3373 | -37.7849712778 | 64.41 | 72.8 | 36.3604 | 9337336 | 54.89154955 | SP |
| 26 | 16.1127 | 67.2483305509 | 23.96 | 72.8 | 20.91 | 9614401 | 47.85884057 | SP |
| 52 | -9.7373 | -19.5488857659 | 49.81 | 72.8 | 19.01 | 7756175 | 43.96083785 | SP |
| 156 | 24.5027 | 157.371226718 | 15.57 | 72.8 | 9.1757 | 4946198 | 42.68620913 | SP |
| 260 | 24.5027 | 157.371226718 | 15.57 | 72.8 | 9.1757 | 4946198 | 42.68620913 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 43.64 | -1.53 | -3.39 | 44.57 | 46.1599 | 42.3701 | 6758185 |
| 1741217400 | 45.17 | 3.51 | 8.43 | 44.46 | 45.25 | 42.29 | 8217263 |
| 1741131000 | 41.66 | 0.75 | 1.83 | 37.77 | 43.63 | 36.51 | 9404830 |
| 1741044600 | 40.91 | 1.54 | 3.91 | 47.56 | 47.72 | 40.02 | 12356273 |
| 1740785400 | 39.37 | 0.93 | 2.42 | 37.07 | 40.27 | 36.3604 | 10158448 |
| 1740699000 | 38.44 | -1.08 | -2.73 | 41.18 | 41.33 | 37.7 | 7695237 |
| 1740612600 | 39.52 | -3.76 | -8.69 | 40.6 | 43.4099 | 37.31 | 13835367 |
| 1740526200 | 43.28 | -6.08 | -12.32 | 44.09 | 44.18 | 40.63 | 14152957 |
| 1740439800 | 49.36 | -0.88 | -1.75 | 50.93 | 51.3698 | 48.9558 | 6360882 |
| 1740180600 | 50.24 | -4.37 | -8.00 | 55.3 | 55.5799 | 50.06 | 7989688 |
| 1740094200 | 54.61 | 2.58 | 4.96 | 53.9 | 54.97 | 52.6404 | 5481928 |
| 1740007800 | 52.03 | 2.16 | 4.33 | 52.31 | 52.7327 | 51.18 | 6837769 |
| 1739921400 | 49.87 | -3.71 | -6.92 | 52.58 | 52.74 | 48.93 | 12632216 |
| 1739575800 | 53.58 | 1.09 | 2.08 | 52.87 | 55.56 | 52.42 | 7690600 |
| 1739489400 | 52.49 | -0.88 | -1.65 | 52.09 | 52.69 | 51.21 | 10650291 |
| 1739403000 | 53.37 | 1.96 | 3.81 | 50.77 | 54.14 | 50.5109 | 7799602 |
| 1739316600 | 51.41 | -2.44 | -4.53 | 53.2 | 53.8 | 50.92 | 6293124 |
| 1739230200 | 53.85 | 1.77 | 3.40 | 54.22 | 54.6 | 53.25 | 5687486 |
| 1738971000 | 52.08 | -1.52 | -2.84 | 56.66 | 57.1992 | 51.88 | 11518038 |
| 1738884600 | 53.6 | -0.38 | -0.70 | 55.04 | 55.7999 | 52.0099 | 9105265 |
| 1738798200 | 53.98 | -1.59 | -2.86 | 55.61 | 56.17 | 52.98 | 7482225 |
| 1738711800 | 55.57 | -3.13 | -5.33 | 56.26 | 58.2 | 54.7 | 8246675 |
| 1738625400 | 58.7 | -0.19 | -0.32 | 51.04 | 59.75 | 50.7 | 14734417 |
| 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 |
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
