Premium
Grayscale Bitcoin Trust ETF (GBTC)
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 | 0.07 | 0.0867195242815 | 80.72 | 86.11 | 78.82 | 4228289 | 82.01345608 | CS |
| 4 | 3.42 | 4.42031795269 | 77.37 | 86.11 | 71.94 | 4442334 | 78.52151339 | CS |
| 12 | 29.5 | 57.5160850068 | 51.29 | 86.11 | 46.825 | 4054174 | 66.09380812 | CS |
| 26 | 22.76 | 39.2210925383 | 58.03 | 86.11 | 40 | 4144890 | 57.55381456 | CS |
| 52 | 45.86 | 131.291153736 | 34.93 | 86.11 | 33.95 | 8410640 | 52.62325802 | CS |
| 156 | 46.97 | 138.882318155 | 33.82 | 86.11 | 7.46 | 5633106 | 35.90452634 | CS |
| 260 | 72.34 | 856.094674556 | 8.45 | 86.11 | 5.01 | 6601483 | 32.78801882 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 79.81 | -4.9 | -5.78 | 83.12 | 83.34 | 79.32 | 5046249 |
| 1734478200 | 84.71 | 0.69 | 0.82 | 85.48 | 86.11 | 83.925 | 4480874 |
| 1734391800 | 84.02 | 3.25 | 4.02 | 82.85 | 85.7101 | 82.78 | 5618492 |
| 1734132600 | 80.77 | 1.36 | 1.71 | 79.75 | 81.04 | 79.21 | 2856076 |
| 1734046200 | 79.41 | -1.1 | -1.37 | 80.53 | 81.5001 | 78.82 | 3393307 |
| 1733959800 | 80.51 | 3.95 | 5.16 | 78.31 | 80.87 | 78.19 | 4225130 |
| 1733873400 | 76.56 | 0.23 | 0.30 | 77.84 | 78.1 | 74.81 | 4310623 |
| 1733787000 | 76.33 | -4.37 | -5.42 | 78.67 | 79.82 | 76.2301 | 4199030 |
| 1733527800 | 80.7 | 2.04 | 2.59 | 78.94 | 81.13 | 78.37 | 3980488 |
| 1733441400 | 78.66 | -0.03 | -0.04 | 81.7 | 82.44 | 77.72 | 7156721 |
| 1733355000 | 78.69 | 2.74 | 3.61 | 76.1 | 78.94 | 75.17 | 5000876 |
| 1733268600 | 75.95 | -0.08 | -0.11 | 74.82 | 76.61 | 74.33 | 2138733 |
| 1733182200 | 76.03 | -1.06 | -1.38 | 76.21 | 77.47 | 74.96 | 3049693 |
| 1732917840 | 77.09 | 0.27 | 0.35 | 77.37 | 78.6199 | 77.09 | 2967148 |
| 1732750200 | 76.82 | 4.65 | 6.44 | 75.15 | 77.41 | 74.9 | 3925269 |
| 1732663800 | 72.17 | -3.25 | -4.31 | 73.2 | 75.34 | 71.94 | 5410480 |
| 1732577400 | 75.42 | -3.45 | -4.37 | 77.35 | 77.4479 | 74.95 | 5273078 |
| 1732318200 | 78.87 | 0.82 | 1.05 | 77.66 | 79.34 | 77.22 | 5687162 |
| 1732231800 | 78.05 | 3.06 | 4.08 | 77.37 | 78.81 | 75.96 | 6886469 |
| 1732145400 | 74.99 | 1.41 | 1.92 | 75.05 | 75.55 | 74.06 | 4990197 |
| 1732059000 | 73.58 | 0.81 | 1.11 | 72.82 | 74.87 | 72.48 | 4286428 |
| 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 |
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
