Premium
Invesco Galaxy Bitcoin ETF (BTCO)
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 | -3.71 | -3.70037901456 | 100.26 | 108.26 | 95.34 | 605350 | 101.95030924 | SP |
| 4 | -1.17 | -1.1972984036 | 97.72 | 108.26 | 90.53 | 354196 | 99.34934626 | SP |
| 12 | 30.88 | 47.0229937567 | 65.67 | 108.26 | 58.8699 | 227584 | 87.45139581 | SP |
| 26 | 31.25 | 47.8560490046 | 65.3 | 108.26 | 49.7 | 226871 | 73.01540655 | SP |
| 52 | 48.42 | 100.602534802 | 48.13 | 108.26 | 38.56 | 344726 | 64.29529543 | SP |
| 156 | 48.42 | 100.602534802 | 48.13 | 108.26 | 38.56 | 344726 | 64.29529543 | SP |
| 260 | 48.42 | 100.602534802 | 48.13 | 108.26 | 38.56 | 344726 | 64.29529543 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 96.22 | 0.09 | 0.09 | 94.97 | 97.62 | 94.87 | 456335 |
| 1734651000 | 96.13 | -4.33 | -4.31 | 102.21 | 102.655 | 95.34 | 780171 |
| 1734564600 | 100.46 | -5.97 | -5.61 | 104.52 | 104.84 | 99.77 | 717491 |
| 1734478200 | 106.43 | 0.85 | 0.81 | 107.7 | 108.26 | 105.58 | 901932 |
| 1734391800 | 105.58 | 4.02 | 3.96 | 104.27 | 107.8 | 104.22 | 451375 |
| 1734132600 | 101.56 | 1.65 | 1.65 | 100.26 | 101.91 | 99.61 | 175779 |
| 1734046200 | 99.91 | -1.32 | -1.30 | 101.1 | 102.5 | 99.13 | 279543 |
| 1733959800 | 101.23 | 4.94 | 5.13 | 98.65 | 101.68 | 98.54 | 266805 |
| 1733873400 | 96.29 | 0.22 | 0.23 | 97.82 | 98.09 | 94.11 | 202303 |
| 1733787000 | 96.07 | -5.35 | -5.28 | 99.02 | 100.35 | 95.95 | 225920 |
| 1733527800 | 101.42 | 2.56 | 2.59 | 99.35 | 102.05 | 98.5845 | 204938 |
| 1733441400 | 98.86 | -0.08 | -0.08 | 102.9 | 103.76 | 97.79 | 392007 |
| 1733355000 | 98.94 | 3.34 | 3.49 | 95.85 | 99.29 | 94.57 | 293794 |
| 1733268600 | 95.6 | -0.05 | -0.05 | 94.13 | 96.33 | 93.58 | 175222 |
| 1733182200 | 95.65 | -1.36 | -1.40 | 96.04 | 97.45 | 94.32 | 355133 |
| 1732917840 | 97.01 | 0.42 | 0.43 | 97.4 | 98.85 | 97 | 86343 |
| 1732750200 | 96.59 | 5.75 | 6.33 | 94.48 | 97.4 | 94.1951 | 332804 |
| 1732663800 | 90.84 | -4.03 | -4.25 | 92.11 | 94.73 | 90.53 | 323661 |
| 1732577400 | 94.87 | -4.38 | -4.41 | 97.31 | 97.37 | 94.34 | 315565 |
| 1732318200 | 99.25 | 1.12 | 1.14 | 97.72 | 99.74 | 97.13 | 248931 |
| 1732231800 | 98.13 | 3.73 | 3.95 | 97.36 | 99.12 | 95.67 | 215871 |
| 1732145400 | 94.4 | 1.86 | 2.00 | 94.65 | 95 | 93.23 | 144857 |
| 1732059000 | 92.545 | 0.91 | 0.99 | 91.65 | 94.08 | 91.18 | 113777 |
| 1731972600 | 91.64 | 0.21 | 0.23 | 90.44 | 92.65 | 89.68 | 151535 |
| 1731713400 | 91.43 | 4.01 | 4.59 | 89.35 | 91.519 | 87.73 | 140448 |
| 1731627000 | 87.42 | -2.31 | -2.57 | 91.31 | 91.775 | 87.36 | 206330 |
| 1731540600 | 89.725 | 0.18 | 0.21 | 90 | 93.5 | 89.31 | 512792 |
| 1731454200 | 89.54 | 2.56 | 2.94 | 86.04 | 89.99 | 85.185 | 346246 |
| 1731367800 | 86.98 | 10.19 | 13.27 | 81.93 | 87.5336 | 81.76 | 360562 |
| 1731108600 | 76.79 | 0.31 | 0.41 | 76.29 | 77.37 | 75.72 | 197182 |
| 1731022200 | 76.48 | 0.35 | 0.46 | 74.94 | 76.94 | 74.65 | 156330 |
| 1730935800 | 76.13 | 6.81 | 9.82 | 74.32 | 76.55 | 73.48 | 387539 |
| 1730849400 | 69.32 | 2.11 | 3.14 | 69.19 | 70.425 | 68.71 | 191888 |
| 1730763000 | 67.21 | -1.96 | -2.83 | 68.55 | 68.66 | 67.09 | 158371 |
| 1730500200 | 69.17 | -0.74 | -1.06 | 70.16 | 71.55 | 68.73 | 120055 |
| 1730413800 | 69.91 | -1.89 | -2.63 | 71.96 | 71.96 | 69.81 | 167673 |
| 1730327400 | 71.8 | -0.76 | -1.05 | 71.8 | 72.44 | 71.4035 | 126273 |
| 1730241000 | 72.56 | 2.92 | 4.19 | 71.17 | 73.65 | 70.85 | 235031 |
| 1730154600 | 69.64 | 2.89 | 4.33 | 68.89 | 69.87 | 68.42 | 78811 |
| 1729895400 | 66.75 | -1.49 | -2.18 | 68.05 | 68.75 | 65.879999 | 86683 |
| 1729809000 | 68.24 | 1.84 | 2.77 | 67.59 | 68.28 | 67.29 | 134467 |
| 1729722600 | 66.4 | -0.99 | -1.47 | 66.5 | 66.83 | 65.14 | 90935 |
| 1729636200 | 67.39 | -0.35 | -0.52 | 67.099999 | 67.595 | 66.555 | 65349 |
| 1729549800 | 67.74 | -0.85 | -1.24 | 67.88 | 67.88 | 66.83 | 87808 |
| 1729290600 | 68.59 | 1.71 | 2.56 | 67.845 | 69.08 | 67.77 | 308784 |
| 1729204200 | 66.879999 | -0.87 | -1.28 | 67 | 67.67 | 66.7 | 72969 |
| 1729117800 | 67.75 | 0.73 | 1.09 | 67.93 | 68.36 | 67.22 | 111143 |
| 1729031400 | 67.019999 | 1.08 | 1.64 | 65.9 | 68.04 | 64.92 | 300144 |
| 1728945000 | 65.94 | 2.84 | 4.50 | 64.78 | 66.25 | 64.69 | 233990 |
| 1728685800 | 63.1 | 3.4 | 5.70 | 61.45 | 63.3227 | 61.43 | 172651 |
| 1728599400 | 59.7 | -1.3 | -2.13 | 61.14 | 61.14 | 58.8699 | 119180 |
| 1728513000 | 61 | -1.25 | -2.01 | 61.87 | 62.3395 | 60.83 | 86111 |
| 1728426600 | 62.25 | -1.13 | -1.78 | 62.58 | 63.23 | 61.86 | 113075 |
| 1728340200 | 63.38 | 0.99 | 1.59 | 63.09 | 64.519999 | 62.7901 | 134333 |
| 1728081000 | 62.39 | 1.37 | 2.25 | 61.56 | 62.51 | 60.78 | 66427 |
| 1727994600 | 61.02 | 0.83 | 1.38 | 60.5 | 61.06 | 60 | 55550 |
| 1727908200 | 60.19 | -1.58 | -2.56 | 60.86 | 62.37 | 60 | 117748 |
| 1727821800 | 61.77 | -1.77 | -2.79 | 63.34 | 63.36 | 61 | 112510 |
| 1727735400 | 63.54 | -2.12 | -3.23 | 64 | 64.0767 | 63.04 | 60752 |
| 1727476200 | 65.66 | 0.96 | 1.48 | 65.67 | 66.61 | 65.42 | 155530 |
| 1727389800 | 64.7 | 1.51 | 2.39 | 64.37 | 65.92 | 64.26 | 289057 |
| 1727303400 | 63.19 | -1.11 | -1.73 | 63.6 | 64.01 | 62.95 | 261508 |
| 1727217000 | 64.3 | 1.02 | 1.61 | 63.55 | 64.4 | 62.8 | 39550 |
| 1727130600 | 63.28 | 0.4 | 0.64 | 63.29 | 63.82 | 63.06 | 36733 |
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
