Premium
Grayscale Bitcoin Trust ETF (GBTC)
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 | 6.92 | 10.6330669945 | 65.08 | 74.36 | 64.94 | 7002784 | 70.55100993 | CS |
| 4 | 17.97 | 33.2593003887 | 54.03 | 74.36 | 51.835 | 4395280 | 62.09756385 | CS |
| 12 | 21.11 | 41.4816270387 | 50.89 | 74.36 | 42.37 | 3612159 | 54.26434209 | CS |
| 26 | 12.36 | 20.7243460765 | 59.64 | 74.36 | 39.56 | 4286063 | 54.44321067 | CS |
| 52 | 42.8 | 146.575342466 | 29.2 | 74.36 | 28.8 | 8540583 | 50.54184668 | CS |
| 156 | 24.74 | 52.3487092679 | 47.26 | 74.36 | 7.46 | 5675118 | 35.1131993 | CS |
| 260 | 61.63 | 594.31051109 | 10.37 | 74.36 | 5.01 | 6601481 | 32.16576971 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 72.77 | -0.04 | -0.05 | 71.88 | 73.71 | 71.29 | 4860038 |
| 1731713400 | 72.81 | 3.31 | 4.76 | 71 | 72.835 | 69.76 | 3590356 |
| 1731627000 | 69.5 | -1.81 | -2.54 | 72.59 | 73.01 | 69.45 | 5133353 |
| 1731540600 | 71.31 | 0.08 | 0.11 | 71.53 | 74.36 | 71.04 | 9395931 |
| 1731454200 | 71.23 | 2.01 | 2.90 | 68.48 | 71.58 | 67.78 | 6288388 |
| 1731367800 | 69.22 | 8.17 | 13.38 | 65.08 | 69.68 | 64.94 | 10605890 |
| 1731108600 | 61.05 | 0.17 | 0.28 | 60.67 | 61.56 | 60.2 | 2831653 |
| 1731022200 | 60.88 | 0.28 | 0.46 | 59.6 | 61.215 | 59.295 | 3191745 |
| 1730935800 | 60.6 | 5.43 | 9.84 | 59.05 | 60.91 | 58.4601 | 7237002 |
| 1730849400 | 55.17 | 1.68 | 3.14 | 55.08 | 56.06 | 54.64 | 3371862 |
| 1730763000 | 53.49 | -1.52 | -2.76 | 54.52 | 54.67 | 53.37 | 2237691 |
| 1730500200 | 55.01 | -0.6 | -1.08 | 55.8 | 56.97 | 54.655 | 3811451 |
| 1730413800 | 55.61 | -1.47 | -2.58 | 57.25 | 57.27 | 55.54 | 4045306 |
| 1730327400 | 57.08 | -0.59 | -1.02 | 57.09 | 57.65 | 56.79 | 2094100 |
| 1730241000 | 57.67 | 2.29 | 4.14 | 56.62 | 58.6 | 56.4 | 6773974 |
| 1730154600 | 55.38 | 2.29 | 4.31 | 54.81 | 55.63 | 54.41 | 3844379 |
| 1729895400 | 53.09 | -1.23 | -2.26 | 54.1 | 54.73 | 52.37 | 3907193 |
| 1729809000 | 54.32 | 1.49 | 2.82 | 53.72 | 54.34 | 53.51 | 1612816 |
| 1729722600 | 52.83 | -0.81 | -1.51 | 52.9 | 53.19 | 51.835 | 2521723 |
| 1729636200 | 53.64 | -0.25 | -0.46 | 53.37 | 53.85 | 52.96 | 2311567 |
| 1729549800 | 53.89 | -0.71 | -1.30 | 54.03 | 54.04 | 53.13 | 3099226 |
| 1729290600 | 54.6 | 1.44 | 2.71 | 54 | 54.98 | 53.91 | 3395552 |
| 1729204200 | 53.16 | -0.72 | -1.34 | 53.3 | 53.88 | 53.04 | 6545404 |
| 1729117800 | 53.88 | 0.58 | 1.09 | 54 | 54.38 | 53.42 | 2110516 |
| 1729031400 | 53.3 | 0.82 | 1.56 | 52.44 | 54.15 | 51.575 | 4151681 |
| 1728945000 | 52.48 | 2.21 | 4.40 | 51.54 | 52.84 | 51.475 | 4007689 |
| 1728685800 | 50.27 | 2.78 | 5.85 | 48.86 | 50.54 | 48.8571 | 3680267 |
| 1728599400 | 47.49 | -1.03 | -2.12 | 48.61 | 48.61 | 46.825 | 2187177 |
| 1728513000 | 48.52 | -1 | -2.02 | 49.26 | 49.64 | 48.35 | 1561249 |
| 1728426600 | 49.52 | -0.92 | -1.82 | 49.81 | 50.31 | 49.19 | 2460840 |
| 1728340200 | 50.44 | 0.76 | 1.53 | 50.22 | 51.35 | 49.95 | 2068152 |
| 1728081000 | 49.68 | 1.1 | 2.26 | 48.97 | 49.77 | 48.39 | 2155357 |
| 1727994600 | 48.58 | 0.66 | 1.38 | 48.17 | 48.595 | 47.67 | 3805787 |
| 1727908200 | 47.92 | -1.2 | -2.44 | 48.44 | 49.66 | 47.76 | 3642185 |
| 1727821800 | 49.12 | -1.38 | -2.73 | 50.47 | 50.53 | 48.57 | 4187514 |
| 1727735400 | 50.5 | -1.81 | -3.46 | 50.97 | 51.0442 | 50.18 | 2099751 |
| 1727476200 | 52.31 | 0.77 | 1.49 | 52.31 | 53.04 | 52.0804 | 3687485 |
| 1727389800 | 51.54 | 1.24 | 2.47 | 51.29 | 52.48 | 51.1 | 3319120 |
| 1727303400 | 50.3 | -0.93 | -1.82 | 50.59 | 50.99 | 50.14 | 1663518 |
| 1727217000 | 51.23 | 0.82 | 1.63 | 50.52 | 51.3 | 49.95 | 1961505 |
| 1727130600 | 50.41 | 0.38 | 0.76 | 50.44 | 50.85 | 50.23 | 1609024 |
| 1726871400 | 50.03 | -0.35 | -0.69 | 50.13 | 50.61 | 49.69 | 1699552 |
| 1726785000 | 50.38 | 2.59 | 5.42 | 50.41 | 50.91 | 49.915 | 2651930 |
| 1726698600 | 47.79 | 0.02 | 0.04 | 47.71 | 48.87 | 47.12 | 4153230 |
| 1726612200 | 47.77 | 1.63 | 3.53 | 47.19 | 48.92 | 46.91 | 4778332 |
| 1726525800 | 46.14 | -1.5 | -3.15 | 46.62 | 46.66 | 45.79 | 2859164 |
| 1726266600 | 47.64 | 1.11 | 2.39 | 46 | 47.89 | 45.97 | 3855192 |
| 1726180200 | 46.53 | 0.63 | 1.37 | 46 | 46.68 | 45.67 | 2352490 |
| 1726093800 | 45.9 | -0.29 | -0.63 | 45.27 | 46.22 | 44.24 | 3010180 |
| 1726007400 | 46.19 | 0.68 | 1.49 | 45.34 | 46.26 | 45.025 | 1816105 |
| 1725921000 | 45.51 | 2.91 | 6.83 | 44.12 | 45.6 | 43.645 | 4151025 |
| 1725661800 | 42.6 | -2.06 | -4.61 | 45.22 | 45.34 | 42.37 | 7082006 |
| 1725575400 | 44.66 | -1.59 | -3.44 | 45.165 | 45.63 | 44.43 | 3613024 |
| 1725489000 | 46.25 | 0.05 | 0.11 | 44.99 | 46.645 | 44.72 | 4714649 |
| 1725402600 | 46.2 | -0.55 | -1.18 | 47.09 | 47.13 | 45.84 | 4193924 |
| 1725057000 | 46.75 | -0.46 | -0.97 | 47.45 | 47.7 | 46 | 3173749 |
| 1724970600 | 47.21 | 0.27 | 0.58 | 48.01 | 48.77 | 46.94 | 2911892 |
| 1724884200 | 46.94 | -2.57 | -5.19 | 47.74 | 47.8599 | 46.11 | 2625648 |
| 1724797800 | 49.51 | -0.99 | -1.96 | 49.78 | 49.81 | 48.98 | 2484560 |
| 1724711400 | 50.5 | -0.29 | -0.57 | 50.89 | 50.975 | 50.28 | 2785326 |
| 1724452200 | 50.79 | 2.73 | 5.68 | 48.73 | 50.98 | 48.5 | 6437535 |
| 1724365800 | 48.06 | -1.06 | -2.16 | 48.5 | 48.6 | 47.91 | 2280777 |
| 1724279400 | 49.12 | 1.63 | 3.43 | 47.38 | 49.18 | 46.94 | 3887238 |
| 1724193000 | 47.49 | 0.47 | 1.00 | 48.3 | 48.66 | 46.68 | 4560194 |
| 1724106600 | 47.02 | -0.61 | -1.28 | 46.89 | 47.31 | 46.33 | 1839884 |
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
