Premium
Grayscale Bitcoin Trust ETF (GBTC)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.61 | 11.5322796678 | 74.66 | 83.27 | 70.7 | 2917241 | 76.70328097 | CS |
| 4 | 7.75 | 10.2621822034 | 75.52 | 83.27 | 70.7 | 3079645 | 76.30044354 | CS |
| 12 | 29.17 | 53.9186691312 | 54.1 | 86.11 | 52.37 | 4153829 | 72.57655322 | CS |
| 26 | 25.8 | 44.8929876457 | 57.47 | 86.11 | 40 | 4012536 | 60.25100967 | CS |
| 52 | 45.61 | 121.109930961 | 37.66 | 86.11 | 34.31 | 7703267 | 55.03440789 | CS |
| 156 | 54 | 184.489238128 | 29.27 | 86.11 | 7.46 | 5575889 | 36.51031141 | CS |
| 260 | 73.28 | 733.533533534 | 9.99 | 86.11 | 5.01 | 6596700 | 33.26464828 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 83.05 | 3.49 | 4.39 | 81.49 | 84.1 | 81.215 | 3796478 |
| 1737070200 | 79.56 | 0.59 | 0.75 | 78.73 | 79.79 | 77.1 | 2900792 |
| 1736983800 | 78.97 | 2.5 | 3.27 | 78.28 | 79.91 | 78.21 | 2749767 |
| 1736897400 | 76.47 | 2.31 | 3.11 | 76.7 | 77.11 | 75.58 | 2049882 |
| 1736811000 | 74.16 | -0.92 | -1.23 | 72.04 | 74.34 | 70.7 | 3113013 |
| 1736551800 | 75.08 | 0.6 | 0.81 | 74.66 | 76.03 | 73.11 | 3772749 |
| 1736379000 | 74.48 | -1.97 | -2.58 | 75.55 | 76.15 | 73.25 | 2635085 |
| 1736292600 | 76.45 | -4.59 | -5.66 | 79.9 | 79.985 | 76.145 | 3827358 |
| 1736206200 | 81.04 | 3.02 | 3.87 | 78.51 | 81.4401 | 78.43 | 3578741 |
| 1735947000 | 78.02 | 0.81 | 1.05 | 77.06 | 78.65 | 76.65 | 2112551 |
| 1735860600 | 77.21 | 3.19 | 4.31 | 76.44 | 77.66 | 76.09 | 3213719 |
| 1735687800 | 74.02 | -0.63 | -0.84 | 75.92 | 76.3 | 73.8 | 2271850 |
| 1735601400 | 74.65 | -0.23 | -0.31 | 73.66 | 75.2 | 72.29 | 3920094 |
| 1735342200 | 74.88 | -0.88 | -1.16 | 76.33 | 76.36 | 73.95 | 3993667 |
| 1735255800 | 75.76 | -2.69 | -3.43 | 75.92 | 76.625 | 75.42 | 2332121 |
| 1735077840 | 78.45 | 4.74 | 6.43 | 76.79 | 78.65 | 76.54 | 1721165 |
| 1734996600 | 73.71 | -2.76 | -3.61 | 75.69 | 75.77 | 73.23 | 4227641 |
| 1734737400 | 76.47 | 0.15 | 0.20 | 75.52 | 77.62 | 75.355 | 3933767 |
| 1734651000 | 76.32 | -3.49 | -4.37 | 81.1688 | 81.6 | 75.76 | 4498821 |
| 1734564600 | 79.81 | -4.9 | -5.78 | 83.12 | 83.34 | 79.32 | 4994411 |
| 1734478200 | 84.71 | 0.69 | 0.82 | 85.48 | 86.11 | 83.925 | 4449712 |
| 1734391800 | 84.02 | 3.25 | 4.02 | 82.85 | 85.7101 | 82.82 | 5561507 |
| 1734132600 | 80.77 | 1.36 | 1.71 | 79.73 | 81.04 | 79.21 | 2809587 |
| 1734046200 | 79.41 | -1.1 | -1.37 | 80.72 | 81.5001 | 78.82 | 3326228 |
| 1733959800 | 80.51 | 3.95 | 5.16 | 78.31 | 80.87 | 78.19 | 4167712 |
| 1733873400 | 76.56 | 0.23 | 0.30 | 77.85 | 78.1 | 74.81 | 4262852 |
| 1733787000 | 76.33 | -4.37 | -5.42 | 78.67 | 79.82 | 76.2301 | 4094123 |
| 1733527800 | 80.7 | 2.04 | 2.59 | 78.94 | 81.13 | 78.37 | 3938057 |
| 1733441400 | 78.66 | -0.03 | -0.04 | 81.7 | 82.44 | 77.72 | 7094642 |
| 1733355000 | 78.69 | 2.74 | 3.61 | 76.1 | 78.94 | 75.17 | 4976324 |
| 1733268600 | 75.95 | -0.08 | -0.11 | 74.72 | 76.61 | 74.33 | 2107031 |
| 1733182200 | 76.03 | -1.06 | -1.38 | 76.21 | 77.47 | 74.96 | 3025137 |
| 1732917840 | 77.09 | 0.27 | 0.35 | 77.37 | 78.6199 | 77.09 | 2944200 |
| 1732750200 | 76.82 | 4.65 | 6.44 | 75.15 | 77.41 | 74.9 | 3903028 |
| 1732663800 | 72.17 | -3.25 | -4.31 | 73.2 | 75.34 | 71.94 | 5314017 |
| 1732577400 | 75.42 | -3.45 | -4.37 | 77.35 | 77.4479 | 74.95 | 5242606 |
| 1732318200 | 78.87 | 0.82 | 1.05 | 77.66 | 79.34 | 77.22 | 5358904 |
| 1732231800 | 78.05 | 3.06 | 4.08 | 77.37 | 78.81 | 75.96 | 6834266 |
| 1732145400 | 74.99 | 1.41 | 1.92 | 75.05 | 75.55 | 74.06 | 4934697 |
| 1732059000 | 73.58 | 0.81 | 1.11 | 73.0385 | 74.87 | 72.48 | 4160228 |
| 1731972600 | 72.77 | -0.04 | -0.05 | 71.88 | 73.71 | 71.29 | 4810528 |
| 1731713400 | 72.81 | 3.31 | 4.76 | 71.06 | 72.835 | 69.76 | 3553267 |
| 1731627000 | 69.5 | -1.81 | -2.54 | 72.69 | 73.01 | 69.45 | 5032591 |
| 1731540600 | 71.31 | 0.08 | 0.11 | 71.53 | 74.36 | 71.04 | 9297194 |
| 1731454200 | 71.23 | 2.01 | 2.90 | 68.48 | 71.58 | 67.78 | 6256540 |
| 1731367800 | 69.22 | 8.17 | 13.38 | 65.08 | 69.68 | 64.989999 | 10491479 |
| 1731108600 | 61.05 | 0.17 | 0.28 | 60.67 | 61.56 | 60.2 | 2815827 |
| 1731022200 | 60.88 | 0.28 | 0.46 | 59.670732 | 61.215 | 59.295 | 3119580 |
| 1730935800 | 60.6 | 5.43 | 9.84 | 59.18 | 60.91 | 58.4601 | 7306148 |
| 1730849400 | 55.17 | 1.68 | 3.14 | 55.08 | 56.06 | 54.64 | 3342706 |
| 1730763000 | 53.49 | -1.52 | -2.76 | 54.52 | 54.67 | 53.37 | 2198968 |
| 1730500200 | 55.01 | -0.6 | -1.08 | 55.8 | 56.97 | 54.655 | 3760738 |
| 1730413800 | 55.61 | -1.47 | -2.58 | 57.25 | 57.27 | 55.54 | 4023732 |
| 1730327400 | 57.08 | -0.59 | -1.02 | 57.14 | 57.65 | 56.79 | 2023963 |
| 1730241000 | 57.67 | 2.29 | 4.14 | 56.62 | 58.6 | 56.4 | 6729586 |
| 1730154600 | 55.38 | 2.29 | 4.31 | 54.81 | 55.63 | 54.41 | 3592312 |
| 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 | 1606761 |
| 1729722600 | 52.83 | -0.81 | -1.51 | 52.9 | 53.19 | 51.835 | 2500509 |
| 1729636200 | 53.64 | -0.25 | -0.46 | 53.37 | 53.85 | 52.96 | 2281166 |
| 1729549800 | 53.89 | -0.71 | -1.30 | 54.03 | 54.04 | 53.13 | 3099226 |
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
