Premium
NEOS Bitcoin High Income ETF (BTCI)
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 | 1.49 | 2.45590901599 | 60.67 | 64.31 | 59.08 | 54626 | 61.72379221 | SP |
| 4 | -1.07 | -1.69223469872 | 63.23 | 68.36 | 57.98 | 47933 | 62.89360295 | SP |
| 12 | 11.91 | 23.7014925373 | 50.25 | 68.36 | 47.456 | 29953 | 60.7813987 | SP |
| 26 | 11.91 | 23.7014925373 | 50.25 | 68.36 | 47.456 | 29953 | 60.7813987 | SP |
| 52 | 11.91 | 23.7014925373 | 50.25 | 68.36 | 47.456 | 29953 | 60.7813987 | SP |
| 156 | 11.91 | 23.7014925373 | 50.25 | 68.36 | 47.456 | 29953 | 60.7813987 | SP |
| 260 | 11.91 | 23.7014925373 | 50.25 | 68.36 | 47.456 | 29953 | 60.7813987 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 64.269999 | 2.22 | 3.58 | 62.5 | 64.31 | 62.37 | 67539 |
| 1735947000 | 62.05 | 0.77 | 1.26 | 61.35 | 62.4099 | 61.1519 | 42336 |
| 1735860600 | 61.28 | 2.2 | 3.72 | 61 | 61.66 | 60.69 | 46096 |
| 1735687800 | 59.08 | -0.44 | -0.74 | 60.67 | 60.94 | 59.08 | 62532 |
| 1735601400 | 59.52 | -0.25 | -0.42 | 58.78 | 60.1 | 57.98 | 33690 |
| 1735342200 | 59.77 | -0.65 | -1.08 | 60.925 | 61.09 | 59.1 | 46206 |
| 1735255800 | 60.42 | -1.58 | -2.54 | 60.72 | 60.9651 | 60.22 | 43942 |
| 1735077840 | 61.995 | 1.79 | 2.98 | 60.79 | 62.33 | 60.79 | 18981 |
| 1734996600 | 60.2 | -2.1 | -3.37 | 61.72 | 61.9 | 60.01 | 76946 |
| 1734737400 | 62.3 | 0.19 | 0.31 | 61.46 | 62.94 | 61.14 | 44103 |
| 1734651000 | 62.11 | -2.52 | -3.90 | 65.41 | 66.769999 | 61.7035 | 64169 |
| 1734564600 | 64.629999 | -2.97 | -4.39 | 66.739999 | 66.84 | 64.239999 | 76252 |
| 1734478200 | 67.6 | 0.49 | 0.73 | 68.25 | 68.36 | 67.13 | 54430 |
| 1734391800 | 67.11 | 1.33 | 2.02 | 66.349999 | 68.04 | 66.349999 | 90657 |
| 1734132600 | 65.78 | 1.02 | 1.58 | 64.16 | 65.78 | 64.16 | 31715 |
| 1734046200 | 64.76 | -0.14 | -0.22 | 64.8 | 65.1221 | 63.675 | 21171 |
| 1733959800 | 64.9 | 2.58 | 4.13 | 63.19 | 64.9 | 59.65 | 17511 |
| 1733873400 | 62.325 | 0.18 | 0.28 | 63.23 | 63.436 | 61.19 | 24515 |
| 1733787000 | 62.15 | -3.15 | -4.82 | 63.765 | 64.829499 | 62.15 | 48161 |
| 1733527800 | 65.299899 | 1.48 | 2.32 | 63.815 | 65.5 | 63.52 | 19230 |
| 1733441400 | 63.82 | 0.23 | 0.36 | 65.8 | 66.43 | 63.305 | 19970 |
| 1733355000 | 63.5925 | 1.73 | 2.80 | 62 | 64.019999 | 61.5723 | 27679 |
| 1733268600 | 61.8606 | -0.21 | -0.34 | 61.07 | 62.3 | 60.9 | 16676 |
| 1733182200 | 62.0692 | -0.78 | -1.24 | 62.3 | 63.01 | 61.59 | 34694 |
| 1732917840 | 62.85 | 0.35 | 0.56 | 62.65 | 64 | 62.65 | 14801 |
| 1732750200 | 62.5 | 2.29 | 3.80 | 61.75 | 62.62 | 61.35 | 17260 |
| 1732663800 | 60.21 | -1.39 | -2.26 | 60.87 | 61.57 | 60.0962 | 68882 |
| 1732577400 | 61.6 | -1.64 | -2.59 | 62.98 | 67.3 | 61.44 | 63095 |
| 1732318200 | 63.24 | 0.38 | 0.60 | 62.81 | 64.73 | 62.5004 | 23584 |
| 1732231800 | 62.8612 | 1.39 | 2.26 | 62.64 | 63.31 | 61.87 | 23801 |
| 1732145400 | 61.47 | -0.53 | -0.85 | 61.4 | 61.7 | 61 | 26722 |
| 1732059000 | 62 | 0.36 | 0.58 | 61.58 | 62.7499 | 61.58 | 16411 |
| 1731972600 | 61.64 | 0.31 | 0.50 | 61.33 | 62 | 61 | 20793 |
| 1731713400 | 61.3323 | 1.6 | 2.68 | 60.5 | 61.3323 | 60.02 | 10379 |
| 1731627000 | 59.73 | -1.07 | -1.75 | 61.17 | 61.63 | 59.73 | 7609 |
| 1731540600 | 60.7966 | 0.03 | 0.04 | 60.76 | 65.459999 | 60.76 | 23403 |
| 1731454200 | 60.77 | 1.19 | 2.00 | 59.54 | 60.83 | 58.95 | 17325 |
| 1731367800 | 59.58 | 5.48 | 10.13 | 55.56 | 61.12 | 55.56 | 51687 |
| 1731108600 | 54.1 | 0.25 | 0.45 | 53.855 | 54.37 | 53.56 | 11986 |
| 1731022200 | 53.855 | 0.22 | 0.41 | 53.45 | 54.4 | 53.02 | 39041 |
| 1730935800 | 53.636 | 4.2 | 8.49 | 51.89 | 54 | 51.89 | 15425 |
| 1730849400 | 49.44 | 1.39 | 2.89 | 48.99 | 50.24 | 48.98 | 7965 |
| 1730763000 | 48.05 | -0.96 | -1.96 | 48.86 | 49.07 | 48.05 | 18964 |
| 1730500200 | 49.01 | -1.28 | -2.55 | 50.29 | 50.8799 | 49.01 | 19822 |
| 1730413800 | 50.29 | -1.3 | -2.52 | 51.68 | 51.75 | 50.29 | 12891 |
| 1730327400 | 51.5893 | -0.57 | -1.08 | 52 | 52.2 | 51.42 | 9525 |
| 1730241000 | 52.1543 | 1.97 | 3.93 | 51.18 | 52.3 | 51.1233 | 5186 |
| 1730154600 | 50.18 | 1.84 | 3.81 | 50.27 | 50.38 | 49.5455 | 16962 |
| 1729895400 | 48.3403 | -0.91 | -1.85 | 49.2 | 49.69 | 48 | 26804 |
| 1729809000 | 49.25 | 1.15 | 2.39 | 48.95 | 50.56 | 48.95 | 15709 |
| 1729722600 | 48.1012 | -2.02 | -4.03 | 49.82 | 49.82 | 47.456 | 9484 |
| 1729636200 | 50.12 | -0.11 | -0.22 | 49.7 | 50.23 | 49.67 | 4886 |
| 1729549800 | 50.2306 | -0.28 | -0.55 | 50.83 | 53.15 | 49.33 | 13506 |
| 1729290600 | 50.5077 | 1.09 | 2.20 | 50.1 | 50.91 | 50.1 | 3081 |
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
