Premium
Proshares Ultrashort Bitcoin ETF (SBIT)
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 | 0.8499 | 8.17211538462 | 10.4 | 11.82 | 9.6198 | 5663866 | 10.82345467 | SP |
| 4 | 1.5199 | 15.6207605344 | 9.73 | 12.345 | 9 | 6401797 | 10.82660658 | SP |
| 12 | -15.8601 | -58.5027665068 | 27.11 | 29.38 | 9 | 4428979 | 12.65898673 | SP |
| 26 | -28.6401 | -71.7976936576 | 39.89 | 54.42 | 9 | 2347926 | 16.23136311 | SP |
| 52 | -33.8601 | -75.061183773 | 45.11 | 56.56 | 9 | 1581684 | 17.6419701 | SP |
| 156 | -33.8601 | -75.061183773 | 45.11 | 56.56 | 9 | 1581684 | 17.6419701 | SP |
| 260 | -33.8601 | -75.061183773 | 45.11 | 56.56 | 9 | 1581684 | 17.6419701 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 11.49 | 0.29 | 2.59 | 12.13 | 12.52 | 11.42 | 5966490 |
| 1736551800 | 11.2 | -0.21 | -1.84 | 11.27 | 11.82 | 10.91 | 5397099 |
| 1736379000 | 11.41 | 0.59 | 5.45 | 11.09 | 11.74 | 10.93 | 5641711 |
| 1736292600 | 10.82 | 1.09 | 11.20 | 10.035 | 10.92 | 9.9899 | 6753131 |
| 1736206200 | 9.73 | -0.82 | -7.77 | 10.4 | 10.44 | 9.6198 | 4863523 |
| 1735947000 | 10.55 | -0.23 | -2.13 | 10.83 | 10.93 | 10.38 | 3775660 |
| 1735860600 | 10.78 | -1.03 | -8.72 | 10.97 | 11.11 | 10.62 | 5628123 |
| 1735687800 | 11.81 | 0.26 | 2.25 | 11.18 | 11.85 | 11.07 | 5178526 |
| 1735601400 | 11.55 | 0.04 | 0.35 | 11.9 | 12.345 | 11.4 | 7485739 |
| 1735342200 | 11.51 | 0.28 | 2.49 | 11.04 | 11.81 | 11.04 | 5382579 |
| 1735255800 | 11.23 | 0.7 | 6.65 | 11.21 | 11.33 | 10.9999 | 4367309 |
| 1735077840 | 10.53 | -1.5 | -12.47 | 11.07 | 11.12 | 10.45 | 4483348 |
| 1734996600 | 12.03 | 0.81 | 7.22 | 11.46 | 12.19 | 11.44 | 6986386 |
| 1734737400 | 11.22 | -0.03 | -0.27 | 11.5139 | 11.56 | 10.89 | 7078740 |
| 1734651000 | 11.25 | 0.9 | 8.70 | 10 | 11.4101 | 9.89 | 10100929 |
| 1734564600 | 10.35 | 1.06 | 11.41 | 9.64 | 10.4774 | 9.57 | 9029851 |
| 1734478200 | 9.2899999 | -0.15 | -1.59 | 9.11 | 9.47 | 9 | 8529052 |
| 1734391800 | 9.44 | -0.83 | -8.08 | 9.73 | 9.74 | 9.035 | 8148837 |
| 1734132600 | 10.27 | -0.34 | -3.20 | 10.54 | 10.69 | 10.19 | 4491739 |
| 1734046200 | 10.61 | 0.24 | 2.31 | 10.3 | 10.7858 | 10.09 | 4443666 |
| 1733959800 | 10.37 | -1.15 | -9.98 | 10.99 | 11.03 | 10.25 | 6666184 |
| 1733873400 | 11.52 | -0.06 | -0.52 | 11.135 | 12.04 | 11.0599 | 6629982 |
| 1733787000 | 11.58 | 1.12 | 10.71 | 10.99 | 11.6186 | 10.67 | 5770597 |
| 1733527800 | 10.46 | -0.57 | -5.17 | 10.93 | 11.0997 | 10.33 | 4330806 |
| 1733441400 | 11.03 | 0.02 | 0.18 | 10.17 | 11.28 | 9.9601 | 8294701 |
| 1733355000 | 11.01 | -0.86 | -7.25 | 11.78 | 12.0936 | 10.9325 | 3763077 |
| 1733268600 | 11.87 | 0.04 | 0.34 | 12.2301 | 12.38 | 11.65 | 3346063 |
| 1733182200 | 11.83 | 0.31 | 2.69 | 11.75 | 12.11 | 11.39 | 2938214 |
| 1732917840 | 11.52 | -0.09 | -0.78 | 11.43 | 11.52 | 11.06 | 2248299 |
| 1732750200 | 11.61 | -1.66 | -12.51 | 12.18 | 12.29 | 11.382 | 5129203 |
| 1732663800 | 13.27 | 1.06 | 8.68 | 12.94 | 13.35 | 12.2542 | 4804598 |
| 1732577400 | 12.21 | 0.96 | 8.53 | 11.62 | 12.36 | 11.62 | 4257601 |
| 1732318200 | 11.25 | -0.28 | -2.43 | 11.535 | 11.73 | 11.13 | 5205877 |
| 1732231800 | 11.53 | -0.98 | -7.83 | 11.74 | 12.17 | 11.2501 | 6863718 |
| 1732145400 | 12.51 | -0.48 | -3.70 | 12.46 | 12.81 | 12.275 | 3733813 |
| 1732059000 | 12.99 | -0.25 | -1.89 | 13.2 | 13.39 | 12.51 | 3402583 |
| 1731972600 | 13.24 | -0.06 | -0.45 | 13.59 | 13.825 | 12.9297 | 3986861 |
| 1731713400 | 13.3 | -1.36 | -9.28 | 13.99 | 14.54 | 13.26 | 3807304 |
| 1731627000 | 14.66 | 0.72 | 5.16 | 13.38 | 14.68 | 13.27 | 6128636 |
| 1731540600 | 13.94 | -0.04 | -0.29 | 13.83 | 14.04 | 12.745 | 7946079 |
| 1731454200 | 13.98 | -0.85 | -5.73 | 15.15 | 15.4395 | 13.83 | 4585766 |
| 1731367800 | 14.83 | -5.4 | -26.69 | 17.48 | 17.585 | 14.54 | 4570690 |
| 1731108600 | 20.23 | -0.06 | -0.30 | 20.49 | 20.76 | 19.86 | 1126598 |
| 1731022200 | 20.29 | -0.2 | -0.98 | 21.1 | 21.31 | 20.0699 | 1136806 |
| 1730935800 | 20.49 | -5.01 | -19.65 | 21.78 | 22.45 | 20.22 | 2829250 |
| 1730849400 | 25.5 | -1.74 | -6.39 | 25.59 | 26.03 | 24.6299 | 2264554 |
| 1730763000 | 27.24 | 1.52 | 5.91 | 26.26 | 27.35 | 26.1301 | 1480154 |
| 1730500200 | 25.72 | 0.53 | 2.10 | 25.03 | 26.055 | 23.98 | 1628036 |
| 1730413800 | 25.19 | 1.29 | 5.40 | 23.86 | 25.28 | 23.8 | 1346751 |
| 1730327400 | 23.9 | 0.44 | 1.88 | 23.95 | 24.21 | 23.47 | 1086034 |
| 1730241000 | 23.46 | -2.14 | -8.36 | 24.5 | 24.68 | 22.63 | 2663713 |
| 1730154600 | 25.6 | -2.4 | -8.57 | 26.2 | 26.58 | 25.33 | 1161063 |
| 1729895400 | 28 | 1.18 | 4.40 | 27.03 | 28.72 | 26.36 | 1435369 |
| 1729809000 | 26.82 | -1.51 | -5.33 | 27.42 | 27.61 | 26.75 | 1127999 |
| 1729722600 | 28.33 | 0.77 | 2.79 | 28.26 | 29.38 | 27.98 | 1026008 |
| 1729636200 | 27.56 | 0.3 | 1.10 | 27.83 | 28.2296 | 27.3 | 746970 |
| 1729549800 | 27.26 | 0.73 | 2.75 | 27.11 | 27.95 | 27.0927 | 786920 |
| 1729290600 | 26.53 | -1.6 | -5.69 | 27.19 | 27.32 | 26.16 | 1229882 |
| 1729204200 | 28.13 | 0.85 | 3.12 | 27.93 | 28.235 | 27.37 | 863083 |
| 1729117800 | 27.28 | -0.6 | -2.15 | 27.13 | 27.78 | 26.77 | 792654 |
| 1729031400 | 27.88 | -0.94 | -3.26 | 28.85 | 29.855 | 27.02 | 2167390 |
| 1728945000 | 28.82 | -2.78 | -8.80 | 30.09 | 30.12 | 28.4 | 1112421 |
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
