Premium
Bitwise Trendwise BTC ETH and Treasuries Rotation Strategy ETF (BTOP)
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 | 2.6517 | 11.04875 | 24 | 26.72 | 23.85 | 1644 | 24.77354628 | SP |
| 4 | -0.0683 | -0.255613772455 | 26.72 | 26.72 | 23.4 | 2108 | 24.4053068 | SP |
| 12 | -5.3483 | -16.7134375 | 32 | 32.27 | 23.4 | 2106 | 27.15912753 | SP |
| 26 | -15.8683 | -37.3196142992 | 42.52 | 66.82 | 23.4 | 3881 | 42.93216935 | SP |
| 52 | -19.4383 | -42.1746582773 | 46.09 | 66.82 | 23.4 | 2595 | 43.36208942 | SP |
| 156 | 0.4217 | 1.6077011056 | 26.23 | 66.82 | 23.4 | 2823 | 41.43488996 | SP |
| 260 | 0.4217 | 1.6077011056 | 26.23 | 66.82 | 23.4 | 2823 | 41.43488996 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 26.6517 | 0.48 | 1.85 | 26.26 | 26.67 | 26.26 | 368 |
| 1745533800 | 26.1687 | -0.19 | -0.72 | 26.06 | 26.1687 | 26.06 | 258 |
| 1745447400 | 26.3598 | 0.94 | 3.70 | 26.64 | 26.72 | 26.3598 | 1655 |
| 1745361000 | 25.4184 | 1.48 | 6.17 | 24.87 | 25.4184 | 24.87 | 591 |
| 1745274600 | 23.9413 | 0.29 | 1.23 | 24 | 24.48 | 23.85 | 4062 |
| 1744929000 | 23.65 | -0.03 | -0.14 | 23.72 | 23.8067 | 23.65 | 291 |
| 1744842600 | 23.6834 | -0.08 | -0.33 | 23.41 | 23.86 | 23.4 | 10358 |
| 1744756200 | 23.762 | -0.34 | -1.40 | 24.29 | 24.29 | 23.762 | 2391 |
| 1744669800 | 24.1 | 0.06 | 0.25 | 24.09 | 24.1 | 24.01 | 253 |
| 1744410600 | 24.04 | -0.02 | -0.08 | 24.06 | 24.06 | 24.01 | 4552 |
| 1744324200 | 24.06 | 0.03 | 0.12 | 24.06 | 24.065 | 24.06 | 219 |
| 1744237800 | 24.0301 | -0.03 | -0.13 | 24.11 | 24.11 | 24.03 | 704 |
| 1744151400 | 24.0603 | 0 | 0.00 | 24.1 | 24.1 | 24.031 | 1921 |
| 1744065000 | 24.0602 | 0.01 | 0.04 | 24 | 24.1 | 24 | 3553 |
| 1743805800 | 24.0507 | -0.03 | -0.11 | 24.1 | 24.1 | 24.03 | 626 |
| 1743719400 | 24.0777 | -1.62 | -6.31 | 25.7 | 25.7 | 24.0777 | 401 |
| 1743633000 | 25.7003 | 0.02 | 0.06 | 25.7 | 25.7003 | 25.67 | 1379 |
| 1743546600 | 25.6851 | -0.04 | -0.16 | 25.7 | 25.7 | 25.68 | 1149 |
| 1743460200 | 25.7269 | -0.48 | -1.81 | 25.75 | 25.9 | 25.72 | 4902 |
| 1743201000 | 26.2024 | -1.5 | -5.41 | 26.72 | 26.72 | 26.2024 | 780 |
| 1743114600 | 27.7013 | 0.13 | 0.45 | 27.65 | 27.7806 | 27.48 | 686 |
| 1743028200 | 27.5761 | -0.79 | -2.77 | 28.16 | 28.16 | 27.5 | 1507 |
| 1742941800 | 28.3619 | -0.1 | -0.35 | 28.38 | 28.38 | 28.2 | 2112 |
| 1742855400 | 28.4602 | -0.01 | -0.02 | 28.56 | 28.56 | 28.44 | 1286 |
| 1742596200 | 28.4652 | 0.01 | 0.04 | 28.49 | 28.49 | 28.44 | 612 |
| 1742509800 | 28.4552 | -0.01 | -0.02 | 28.52 | 28.52 | 28.44 | 265 |
| 1742423400 | 28.4604 | 0.01 | 0.02 | 28.46 | 28.49 | 28.454 | 864 |
| 1742337000 | 28.4553 | 0 | 0.02 | 28.52 | 28.52 | 28.4301 | 590 |
| 1742250600 | 28.4504 | 0.01 | 0.03 | 28.52 | 28.52 | 28.431 | 490 |
| 1741991400 | 28.4405 | 0 | 0.02 | 28.51 | 28.51 | 28.4405 | 781 |
| 1741905000 | 28.4356 | -0.05 | -0.17 | 28.45 | 28.45 | 28.4017 | 1085 |
| 1741818600 | 28.485 | 0.06 | 0.23 | 28.5 | 28.5 | 28.431 | 1366 |
| 1741732200 | 28.42 | -0.01 | -0.04 | 28.4 | 28.43 | 28.4 | 893 |
| 1741645800 | 28.43 | -0.01 | -0.03 | 28.5 | 28.5 | 28.43 | 1978 |
| 1741390200 | 28.4399 | 0 | 0.01 | 28.46 | 28.46 | 28.4221 | 628 |
| 1741303800 | 28.4371 | 0.01 | 0.03 | 28.43 | 28.4371 | 28.4201 | 611 |
| 1741217400 | 28.4282 | 0 | 0.01 | 28.49 | 28.49 | 28.411 | 593 |
| 1741131000 | 28.4249 | -0.01 | -0.02 | 28.48 | 28.48 | 28.41 | 3471 |
| 1741044600 | 28.4302 | 0.01 | 0.04 | 28.48 | 28.5399 | 28.35 | 5320 |
| 1740785400 | 28.4189 | 0 | 0.00 | 28.42 | 28.42 | 28.4189 | 679 |
| 1740699000 | 28.418 | -0 | -0.00 | 28.47 | 28.47 | 28.418 | 448 |
| 1740612600 | 28.4182 | 0.01 | 0.03 | 28.41 | 28.4399 | 28.4058 | 752 |
| 1740526200 | 28.41 | 0 | 0.01 | 28.39 | 28.43 | 28.39 | 7024 |
| 1740439800 | 28.408 | 0.01 | 0.03 | 28.46 | 28.46 | 28.39 | 1270 |
| 1740180600 | 28.4003 | 0.01 | 0.05 | 28.35 | 28.42 | 28.35 | 5224 |
| 1740094200 | 28.386 | -0.02 | -0.08 | 28.45 | 28.45 | 28.38 | 4996 |
| 1740007800 | 28.4101 | 0.02 | 0.07 | 28.4 | 28.4187 | 28.4 | 687 |
| 1739921400 | 28.3902 | 0.01 | 0.04 | 28.33 | 28.41 | 28.33 | 3464 |
| 1739575800 | 28.3802 | 0 | 0.00 | 28.43 | 28.43 | 28.3748 | 2619 |
| 1739489400 | 28.3799 | -0 | -0.00 | 28.37 | 28.3799 | 28.37 | 392 |
| 1739403000 | 28.3803 | 0 | 0.00 | 28.37 | 28.3803 | 28.36 | 1303 |
| 1739316600 | 28.38 | 0.03 | 0.11 | 28.43 | 28.43 | 28.36 | 3001 |
| 1739230200 | 28.3501 | -0.02 | -0.07 | 28.42 | 28.42 | 28.35 | 2824 |
| 1738971000 | 28.3702 | 0.01 | 0.04 | 28.42 | 28.42 | 28.3702 | 374 |
| 1738884600 | 28.36 | -0 | -0.00 | 28.41 | 28.41 | 28.34 | 1781 |
| 1738798200 | 28.3602 | -0.01 | -0.04 | 28.4 | 28.4 | 28.34 | 2408 |
| 1738711800 | 28.3702 | 0.01 | 0.04 | 28.42 | 28.42 | 28.35 | 5664 |
| 1738625400 | 28.36 | -2.88 | -9.23 | 26.82 | 28.36 | 26.67 | 8150 |
| 1738366200 | 31.2447 | -0.25 | -0.78 | 32 | 32.27 | 31.2447 | 3645 |
| 1738279800 | 31.4907 | 0.52 | 1.69 | 31.64 | 31.76 | 31.4907 | 925 |
| 1738193400 | 30.9667 | 0.68 | 2.25 | 30.36 | 31.03 | 30.36 | 4977 |
| 1738107000 | 30.2849 | -0.27 | -0.89 | 30.83 | 30.83 | 30.2849 | 851 |
| 1738020600 | 30.5555 | -1.49 | -4.65 | 30.15 | 30.5555 | 29.862 | 6725 |
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
