Premium
Invesco Galaxy Bitcoin ETF (BTCO)
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 | 5.37 | 6.57846380007 | 81.63 | 93.14 | 80.9642 | 339432 | 87.17870127 | SP |
| 4 | -12.57 | -12.624284423 | 99.57 | 100.14 | 80.9642 | 365128 | 90.70053848 | SP |
| 12 | -13.26 | -13.2256134051 | 100.26 | 108.26 | 80.9642 | 298001 | 95.92764948 | SP |
| 26 | 31.6 | 57.0397111913 | 55.4 | 108.26 | 54.9 | 234017 | 88.90973202 | SP |
| 52 | 19.55 | 28.9844329133 | 67.45 | 108.26 | 49.51 | 282442 | 74.88161919 | SP |
| 156 | 38.87 | 80.7604404737 | 48.13 | 108.26 | 38.56 | 333017 | 68.49322721 | SP |
| 260 | 38.87 | 80.7604404737 | 48.13 | 108.26 | 38.56 | 333017 | 68.49322721 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 86.82 | -2.06 | -2.32 | 88.94 | 90.88 | 86.26 | 296199 |
| 1741303800 | 88.88 | -1.4 | -1.55 | 89.8 | 91.245 | 87.6 | 173309 |
| 1741217400 | 90.28 | 3.61 | 4.17 | 89.55 | 90.34 | 87.1708 | 404322 |
| 1741131000 | 86.67 | 0.79 | 0.92 | 82.53 | 88.69 | 81.57 | 510258 |
| 1741044600 | 85.88 | 1.83 | 2.18 | 93.1 | 93.14 | 85 | 337174 |
| 1740785400 | 84.05 | 0.86 | 1.03 | 81.63 | 84.98 | 80.9642 | 272099 |
| 1740699000 | 83.19 | -0.94 | -1.12 | 86.12 | 86.12 | 82.33 | 311398 |
| 1740612600 | 84.13 | -3.83 | -4.35 | 85.65 | 88.17 | 82 | 463344 |
| 1740526200 | 87.96 | -5.84 | -6.23 | 89 | 89 | 85.55 | 1554570 |
| 1740439800 | 93.8 | -0.92 | -0.97 | 95.26 | 95.605 | 93.5 | 105360 |
| 1740180600 | 94.72 | -3.65 | -3.71 | 99.03 | 99.21 | 94.49 | 379680 |
| 1740094200 | 98.37 | 2.42 | 2.52 | 97.66 | 98.61 | 96.69 | 86872 |
| 1740007800 | 95.95 | 1.99 | 2.12 | 96.17 | 96.52 | 95.21 | 82173 |
| 1739921400 | 93.96 | -3.26 | -3.35 | 96.4 | 96.49 | 93.12 | 270991 |
| 1739575800 | 97.22 | 1.08 | 1.12 | 96.41 | 98.88 | 96.21 | 137314 |
| 1739489400 | 96.14 | -0.72 | -0.74 | 95.81 | 96.27 | 95 | 122909 |
| 1739403000 | 96.86 | 1.78 | 1.87 | 94.55 | 97.48 | 94.38 | 320266 |
| 1739316600 | 95.08 | -2.09 | -2.15 | 96.73 | 97.16 | 94.63 | 220798 |
| 1739230200 | 97.17 | 1.5 | 1.57 | 97.7 | 97.84 | 96.73 | 931254 |
| 1738971000 | 95.67 | -1.2 | -1.24 | 99.57 | 100.14 | 95.5 | 253341 |
| 1738884600 | 96.87 | -0.34 | -0.35 | 98.18 | 98.865 | 95.585 | 243903 |
| 1738798200 | 97.21 | -1.41 | -1.43 | 98.68 | 99.1 | 96.43 | 173899 |
| 1738711800 | 98.62 | -2.57 | -2.54 | 99.23 | 100.76 | 97.9 | 465342 |
| 1738625400 | 101.19 | -0.21 | -0.21 | 94.63 | 102.04 | 94.32 | 570404 |
| 1738366200 | 101.4 | -3.47 | -3.31 | 104.65 | 106 | 101.25 | 303496 |
| 1738279800 | 104.87 | 0.69 | 0.66 | 104.81 | 106.46 | 104.7 | 155485 |
| 1738193400 | 104.18 | 3.13 | 3.10 | 102.11 | 104.7688 | 101.27 | 169297 |
| 1738107000 | 101.05 | -0.19 | -0.19 | 102.55 | 103.64 | 101.04 | 167440 |
| 1738020600 | 101.24 | -3.56 | -3.40 | 100.69 | 102.14 | 98.64 | 221142 |
| 1737761400 | 104.8 | 0.56 | 0.54 | 105.16 | 107.05 | 104.62 | 183204 |
| 1737675000 | 104.24 | 0 | 0.00 | 104.24 | 104.24 | 104.24 | 0 |
| 1737588600 | 104.24 | -1.82 | -1.72 | 104.56 | 105.06 | 103.24 | 179934 |
| 1737502200 | 106.06 | 1.4 | 1.34 | 105.06 | 107.14 | 102.64 | 215824 |
| 1737156600 | 104.66 | 4.38 | 4.37 | 102.76 | 106 | 102.3 | 210476 |
| 1737070200 | 100.28 | 0.8 | 0.80 | 99.32 | 100.555 | 97.18 | 82686 |
| 1736983800 | 99.48 | 3.18 | 3.30 | 98.64 | 100.6551 | 98.56 | 145574 |
| 1736897400 | 96.3 | 2.66 | 2.84 | 96.7 | 97.23 | 95.44 | 67060 |
| 1736811000 | 93.64 | -0.9 | -0.95 | 90.8 | 93.64 | 89.08 | 135882 |
| 1736551800 | 94.54 | 0.7 | 0.75 | 94.23 | 95.65 | 92.13 | 149399 |
| 1736379000 | 93.84 | -2.44 | -2.53 | 95.3 | 95.7 | 92.2301 | 184603 |
| 1736292600 | 96.28 | -5.89 | -5.76 | 100.65 | 100.67 | 95.86 | 208335 |
| 1736206200 | 102.17 | 3.93 | 4.00 | 99.04 | 102.53 | 98.83 | 148389 |
| 1735947000 | 98.24 | 0.96 | 0.99 | 97.18 | 98.91 | 96.65 | 67702 |
| 1735860600 | 97.28 | 3.97 | 4.25 | 96.4 | 97.79 | 95.98 | 112436 |
| 1735687800 | 93.31 | -0.92 | -0.98 | 95.69 | 95.95 | 93.1201 | 83550 |
| 1735601400 | 94.23 | 0.01 | 0.01 | 92.53 | 94.64 | 91.06 | 122310 |
| 1735342200 | 94.22 | -1.17 | -1.23 | 96.17 | 96.17 | 93 | 185835 |
| 1735255800 | 95.39 | -3.18 | -3.23 | 95.59 | 96.425 | 94.9241 | 215375 |
| 1735077840 | 98.57 | 5.65 | 6.08 | 96.7 | 98.92 | 96.415 | 81018 |
| 1734996600 | 92.92 | -3.3 | -3.43 | 95.3 | 95.41 | 92.2 | 398461 |
| 1734737400 | 96.22 | 0.09 | 0.09 | 94.97 | 97.62 | 94.73 | 460385 |
| 1734651000 | 96.13 | -4.33 | -4.31 | 102.21 | 102.655 | 95.34 | 786409 |
| 1734564600 | 100.46 | -5.97 | -5.61 | 104.52 | 104.84 | 99.77 | 721768 |
| 1734478200 | 106.43 | 0.85 | 0.81 | 107.7 | 108.26 | 105.58 | 904965 |
| 1734391800 | 105.58 | 4.02 | 3.96 | 104.27 | 107.8 | 104.22 | 456064 |
| 1734132600 | 101.56 | 1.65 | 1.65 | 100.26 | 101.91 | 99.61 | 176550 |
| 1734046200 | 99.91 | -1.32 | -1.30 | 101.38 | 102.5 | 99.13 | 282278 |
| 1733959800 | 101.23 | 4.94 | 5.13 | 98.65 | 101.68 | 98.47 | 268741 |
| 1733873400 | 96.29 | 0.22 | 0.23 | 97.88 | 98.09 | 94.11 | 203727 |
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
