Premium
NEOS Bitcoin High Income ETF (BTCI)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 0.305316091954 | 27.84 | 27.95 | 26.52 | 546352 | 27.15526199 | SP |
| 4 | -1.615 | -5.46716316858 | 29.54 | 31.35 | 26.52 | 806519 | 28.76670537 | SP |
| 12 | -6.405 | -18.6571511797 | 34.33 | 38 | 26.52 | 800570 | 33.29942225 | SP |
| 26 | -16.555 | -37.2189748201 | 44.48 | 48.23 | 26.52 | 716987 | 35.49089933 | SP |
| 52 | -31.695 | -53.1616907078 | 59.62 | 65.9699 | 26.52 | 628326 | 43.9575136 | SP |
| 156 | -22.325 | -44.4278606965 | 50.25 | 68.36 | 26.52 | 409490 | 45.28421286 | SP |
| 260 | -22.325 | -44.4278606965 | 50.25 | 68.36 | 26.52 | 409490 | 45.28421286 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 27.9 | 0.65 | 2.39 | 27.93 | 28.1 | 27.705 | 391681 |
| 1782945000 | 27.25 | 0.39 | 1.45 | 26.71 | 27.435 | 26.71 | 432922 |
| 1782858600 | 26.86 | -0.7 | -2.54 | 26.71 | 26.98 | 26.52 | 654601 |
| 1782772200 | 27.56 | 0.29 | 1.08 | 27.29 | 27.64 | 26.89 | 467994 |
| 1782513000 | 27.265 | 0.25 | 0.94 | 26.86 | 27.605 | 26.832 | 524365 |
| 1782426600 | 27.01 | -0.24 | -0.88 | 27.84 | 27.89 | 26.5201 | 651878 |
| 1782340200 | 27.25 | -1.17 | -4.12 | 28.23 | 28.3086 | 26.96 | 917164 |
| 1782253800 | 28.42 | -0.95 | -3.23 | 28.32 | 28.66 | 28.25 | 1174671 |
| 1782167400 | 29.37 | 0.7 | 2.44 | 29.64 | 29.88 | 29.29 | 760342 |
| 1781821800 | 28.67 | -0.68 | -2.32 | 29.28 | 29.35 | 28.4 | 843243 |
| 1781735400 | 29.35 | -0.58 | -1.94 | 29.66 | 30.25 | 29.21 | 835198 |
| 1781649000 | 29.93 | -1.07 | -3.45 | 30.1 | 30.24 | 29.785 | 578954 |
| 1781562600 | 31 | 1.32 | 4.45 | 31.15 | 31.35 | 30.8683 | 1307507 |
| 1781303400 | 29.68 | 0.02 | 0.07 | 29.55 | 30.02 | 29.37 | 665246 |
| 1781217000 | 29.66 | 0.82 | 2.84 | 29.25 | 29.79 | 29.04 | 526915 |
| 1781130600 | 28.84 | -0.13 | -0.45 | 28.67 | 29.24 | 28.67 | 623299 |
| 1781044200 | 28.97 | -0.56 | -1.90 | 29.08 | 29.24 | 28.33 | 898211 |
| 1780957800 | 29.53 | 1.42 | 5.05 | 29.61 | 29.91 | 29.47 | 890106 |
| 1780698600 | 28.11 | -1.47 | -4.97 | 29.01 | 29.06 | 27.57 | 1588162 |
| 1780612200 | 29.58 | -0.81 | -2.67 | 29.54 | 30.01 | 29.31 | 983082 |
| 1780525800 | 30.39 | -0.8 | -2.56 | 30.94 | 31.16 | 30.325 | 923351 |
| 1780439400 | 31.19 | -1.89 | -5.71 | 32.08 | 32.100099 | 30.85 | 1783189 |
| 1780353000 | 33.08 | -0.75 | -2.22 | 33.21 | 33.299999 | 32.65 | 994150 |
| 1780093800 | 33.83 | 0.07 | 0.21 | 33.7 | 34.175 | 33.38 | 635437 |
| 1780007400 | 33.76 | -0.72 | -2.09 | 33.8 | 33.91 | 33.45 | 1051707 |
| 1779921000 | 34.48 | -0.44 | -1.26 | 34.595 | 34.7299 | 34.35 | 736921 |
| 1779834600 | 34.92 | -0.12 | -0.34 | 35.24 | 35.84 | 34.86 | 1157412 |
| 1779489000 | 35.04 | -0.66 | -1.85 | 35.59 | 35.59 | 34.86 | 1082559 |
| 1779402600 | 35.7 | -0.02 | -0.06 | 35.51 | 35.815 | 35.25 | 596907 |
| 1779316200 | 35.72 | -0.44 | -1.22 | 35.5 | 35.72 | 35.325 | 653543 |
| 1779229800 | 36.16 | 0.09 | 0.25 | 36 | 36.22 | 35.78 | 692749 |
| 1779143400 | 36.07 | -0.96 | -2.59 | 36.31 | 36.31 | 35.76 | 1414392 |
| 1778884200 | 37.03 | -0.72 | -1.91 | 37.25 | 37.26 | 36.74 | 734663 |
| 1778797800 | 37.75 | 0.66 | 1.78 | 37.09 | 37.97 | 37.02 | 635863 |
| 1778711400 | 37.09 | -0.45 | -1.20 | 37.26 | 37.2899 | 36.77 | 645868 |
| 1778625000 | 37.54 | -0.44 | -1.16 | 37.47 | 37.55 | 37.16 | 719006 |
| 1778538600 | 37.98 | 0.7 | 1.88 | 37.59 | 38 | 37.4 | 852740 |
| 1778279400 | 37.28 | 0.1 | 0.27 | 37 | 37.34 | 36.95 | 704971 |
| 1778193000 | 37.18 | -0.51 | -1.34 | 37.52 | 37.58 | 36.96 | 845531 |
| 1778106600 | 37.685 | -0.02 | -0.04 | 37.82 | 37.9 | 37.545 | 750283 |
| 1778020200 | 37.7 | 0.58 | 1.56 | 37.59 | 37.74 | 37.39 | 925206 |
| 1777933800 | 37.12 | 0.69 | 1.89 | 36.7 | 37.295 | 36.5248 | 974752 |
| 1777674600 | 36.43 | 0.72 | 2.02 | 36.36 | 36.65 | 36.29 | 773490 |
| 1777588200 | 35.71 | 0.23 | 0.65 | 35.6 | 35.89 | 35.58 | 440943 |
| 1777501800 | 35.48 | -0.13 | -0.37 | 35.81 | 35.87 | 35.175 | 471137 |
| 1777415400 | 35.61 | -0.18 | -0.50 | 35.63 | 35.721 | 35.37 | 601154 |
| 1777329000 | 35.79 | -0.14 | -0.39 | 36.1 | 36.22 | 35.645 | 1173421 |
| 1777069800 | 35.93 | -0.03 | -0.08 | 36.03 | 36.19 | 35.88 | 618448 |
| 1776983400 | 35.96 | -0.29 | -0.80 | 35.86 | 36.23 | 35.665 | 615183 |
| 1776897000 | 36.25 | 0.31 | 0.86 | 36.24 | 36.445 | 36.1 | 655376 |
| 1776810600 | 35.94 | -0.44 | -1.21 | 36.3 | 36.35 | 35.8 | 1029840 |
| 1776724200 | 36.38 | -0.18 | -0.49 | 35.9 | 36.38 | 35.71 | 962996 |
| 1776465000 | 36.56 | 0.73 | 2.04 | 36.26 | 36.82 | 36.1348 | 752681 |
| 1776378600 | 35.83 | -0.05 | -0.14 | 35.78 | 35.87 | 35.07 | 692794 |
| 1776292200 | 35.88 | 0.31 | 0.87 | 35.6 | 35.88 | 35.21 | 510029 |
| 1776205800 | 35.57 | 0.41 | 1.17 | 35.6 | 36.08 | 35.3 | 733064 |
| 1776119400 | 35.16 | 0.04 | 0.11 | 34.39 | 35.18 | 34.2 | 604803 |
| 1775860200 | 35.12 | 0.47 | 1.36 | 34.67 | 35.12 | 34.56 | 437358 |
| 1775773800 | 34.65 | 0.38 | 1.11 | 34.33 | 34.78 | 33.99 | 525294 |
| 1775687400 | 34.27 | 0.98 | 2.94 | 34.76 | 34.76 | 34.01 | 638655 |
| 1775601000 | 33.29 | -0.27 | -0.80 | 33.1 | 33.3399 | 32.759999 | 399508 |
| 1775514600 | 33.56 | 1.01 | 3.10 | 33.47 | 33.8126 | 33.36 | 351286 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
