Premium
T Rex 2X Long Bitcoin Daily Target ETF (BTCL)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.49 | -4.64378963073 | 53.62 | 55.26 | 49.44 | 116121 | 51.33806985 | SP |
| 4 | -0.4 | -0.776246846497 | 51.53 | 63.15 | 48.1622 | 144270 | 56.22909297 | SP |
| 12 | -0.21 | -0.4090377873 | 51.34 | 69.81 | 43.82 | 150523 | 56.08463945 | SP |
| 26 | 26.66 | 108.949734369 | 24.47 | 69.81 | 18.91 | 120650 | 44.73474001 | SP |
| 52 | 25.91 | 102.73592387 | 25.22 | 69.81 | 16.67 | 119268 | 42.08162615 | SP |
| 156 | 25.91 | 102.73592387 | 25.22 | 69.81 | 16.67 | 119268 | 42.08162615 | SP |
| 260 | 25.91 | 102.73592387 | 25.22 | 69.81 | 16.67 | 119268 | 42.08162615 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 51.13 | 1.66 | 3.36 | 51.48 | 51.8675 | 50.69 | 43708 |
| 1738971000 | 49.47 | -1.43 | -2.81 | 53.74 | 54.26 | 49.44 | 128400 |
| 1738884600 | 50.9 | -0.31 | -0.61 | 52.435 | 53.0898 | 49.52 | 88768 |
| 1738798200 | 51.21 | -1.54 | -2.92 | 52.82 | 53.395 | 50.4517 | 106228 |
| 1738711800 | 52.75 | -2.99 | -5.36 | 53.62 | 55.26 | 52.0708 | 213499 |
| 1738625400 | 55.74 | -0.15 | -0.27 | 48.83 | 56.74 | 48.1622 | 305523 |
| 1738366200 | 55.89 | -4.06 | -6.77 | 59.88 | 61.3 | 55.84 | 145028 |
| 1738279800 | 59.95 | 1.39 | 2.37 | 60.17 | 61.81 | 59.89 | 120219 |
| 1738193400 | 58.56 | 2.58 | 4.61 | 56.87 | 59.7878 | 56.0102 | 104721 |
| 1738107000 | 55.98 | -0.14 | -0.25 | 57.46 | 58.53 | 55.83 | 126871 |
| 1738020600 | 56.12 | -4.14 | -6.87 | 55.51 | 57.19 | 53.08 | 170120 |
| 1737761400 | 60.26 | 0.34 | 0.57 | 60.89 | 62.83 | 60.07 | 145827 |
| 1737675000 | 59.92 | 0 | 0.00 | 59.92 | 59.92 | 59.92 | 0 |
| 1737588600 | 59.92 | -1.89 | -3.06 | 60.265 | 60.68 | 58.5 | 92835 |
| 1737502200 | 61.81 | 1.23 | 2.03 | 60.5 | 63.15 | 57.85 | 226990 |
| 1737156600 | 60.58 | 5.01 | 9.02 | 58.31 | 61.83 | 57.72 | 249119 |
| 1737070200 | 55.57 | 0.98 | 1.80 | 54.56 | 55.8 | 52.12 | 82276 |
| 1736983800 | 54.59 | 3.49 | 6.83 | 53.84 | 55.94 | 53.65 | 124814 |
| 1736897400 | 51.1 | 2.69 | 5.56 | 51.53 | 52.2118 | 50.32 | 121905 |
| 1736811000 | 48.41 | -1.39 | -2.79 | 45.6 | 48.53 | 43.82 | 109730 |
| 1736551800 | 49.8 | 0.9 | 1.84 | 48.93 | 50.79 | 47 | 74582 |
| 1736379000 | 48.9 | -2.84 | -5.49 | 50.44 | 50.86 | 47.22 | 101964 |
| 1736292600 | 51.74 | -6.74 | -11.53 | 56.72 | 56.72 | 51.12 | 162694 |
| 1736206200 | 58.48 | 4.47 | 8.28 | 54.96 | 58.8399 | 54.71 | 135853 |
| 1735947000 | 54.01 | 0.94 | 1.77 | 52.57 | 54.88 | 52.18 | 82410 |
| 1735860600 | 53.07 | 4.44 | 9.13 | 52.1 | 53.64 | 51.66 | 122001 |
| 1735687800 | 48.63 | -1.02 | -2.05 | 51.32 | 51.805 | 48.5 | 249764 |
| 1735601400 | 49.65 | -0.39 | -0.78 | 48.3 | 50.4 | 46.43 | 211644 |
| 1735342200 | 50.04 | -1.41 | -2.74 | 52.15 | 52.15 | 48.74 | 89272 |
| 1735255800 | 51.45 | -3.7 | -6.71 | 51.55 | 52.48 | 50.81 | 149699 |
| 1735077840 | 55.15 | 4.39 | 8.65 | 52.71 | 55.47 | 52.42 | 178938 |
| 1734996600 | 50.76 | -3.93 | -7.19 | 53.76 | 53.76 | 49.99 | 168183 |
| 1734737400 | 54.69 | 0.36 | 0.66 | 53.1 | 56.29 | 52.99 | 173988 |
| 1734651000 | 54.33 | -5.45 | -9.12 | 61.91 | 62.4 | 53.6404 | 189604 |
| 1734564600 | 59.78 | -9.87 | -14.17 | 65.275 | 65.39 | 58.97 | 273335 |
| 1734478200 | 69.65 | 3.19 | 4.80 | 69.09 | 69.81 | 66.45 | 188317 |
| 1734391800 | 66.459999 | 4.88 | 7.92 | 64.78 | 69.1179 | 64.78 | 192429 |
| 1734132600 | 61.58 | 1.99 | 3.34 | 60.1 | 61.95 | 59.37 | 86095 |
| 1734046200 | 59.59 | -1.75 | -2.85 | 61.68 | 62.75 | 58.8112 | 90172 |
| 1733959800 | 61.34 | 5.61 | 10.07 | 58.38 | 61.9051 | 57.99 | 129053 |
| 1733873400 | 55.73 | 0.17 | 0.31 | 57.5 | 57.725 | 53.21 | 119453 |
| 1733787000 | 55.56 | -6.74 | -10.82 | 59.38 | 60.76 | 55.275 | 161492 |
| 1733527800 | 62.3 | 3.16 | 5.34 | 59.61 | 62.807 | 58.67 | 185436 |
| 1733441400 | 59.14 | -0.15 | -0.25 | 63.74 | 64.87 | 57.87 | 194999 |
| 1733355000 | 59.29 | 4.05 | 7.33 | 55.6 | 59.55 | 54.2 | 106289 |
| 1733268600 | 55.24 | -0.09 | -0.16 | 53.65 | 56.1955 | 52.891 | 87912 |
| 1733182200 | 55.33 | -1.52 | -2.67 | 55.73 | 57.405 | 53.88 | 93096 |
| 1732917840 | 56.85 | 0.41 | 0.73 | 57.22 | 59.16 | 56.85 | 84584 |
| 1732750200 | 56.44 | 6.56 | 13.15 | 54.26 | 57.4094 | 54 | 180624 |
| 1732663800 | 49.88 | -5.06 | -9.21 | 51.63 | 54.58 | 49.8 | 165238 |
| 1732577400 | 54.94 | -5.26 | -8.74 | 57.84 | 57.94 | 54.18 | 226084 |
| 1732318200 | 60.2 | 1.3 | 2.21 | 58.48 | 60.8299 | 57.75 | 215901 |
| 1732231800 | 58.9 | 4.54 | 8.35 | 57.85 | 60.15 | 55.95 | 279127 |
| 1732145400 | 54.36 | 1.71 | 3.25 | 54.75 | 55.28 | 53.26 | 146632 |
| 1732059000 | 52.65 | 1.31 | 2.55 | 51.34 | 54.3 | 50.955 | 124802 |
| 1731972600 | 51.34 | -0.04 | -0.08 | 50.19 | 52.76 | 49.28 | 158157 |
| 1731713400 | 51.38 | 4.36 | 9.27 | 49.08 | 51.5 | 47.38 | 93849 |
| 1731627000 | 47.02 | -2.58 | -5.20 | 51.35 | 51.96 | 46.85 | 139380 |
| 1731540600 | 49.6 | 0.18 | 0.36 | 49.96 | 53.72 | 49.2 | 262762 |
| 1731454200 | 49.42 | 2.57 | 5.49 | 45.75 | 49.9 | 44.83 | 260112 |
| 1731367800 | 46.85 | 10 | 27.14 | 41.91 | 47.23 | 41.68 | 258981 |
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
