Premium
Global X Blockchain and Bitcoin Stratagy ETF (BITS)
NASDAQ
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 | -0.15 | -0.212615166549 | 70.55 | 75.07 | 66.13 | 5962 | 71.85305653 | SP |
| 4 | -0.39 | -0.550925271931 | 70.79 | 79.998 | 65.5 | 8147 | 73.16569852 | SP |
| 12 | -25.57 | -26.6437428363 | 95.97 | 106.9298 | 65.5 | 11587 | 84.14518677 | SP |
| 26 | 18.91 | 36.7255777821 | 51.49 | 106.9298 | 51.49 | 7063 | 79.55022528 | SP |
| 52 | 23.25 | 49.3107104984 | 47.15 | 106.9298 | 44.88 | 7497 | 72.58973145 | SP |
| 156 | 53.21 | 309.540430483 | 17.19 | 106.9298 | 4.86 | 7393 | 38.53311752 | SP |
| 260 | 66.08 | 1529.62962963 | 4.32 | 106.9298 | 4.32 | 5872 | 36.20085118 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 70.4 | -1.26 | -1.76 | 70.91 | 71.7538 | 70.001 | 6982 |
| 1738625700 | 71.66 | -0.17 | -0.24 | 67.15 | 72 | 66.129999 | 8019 |
| 1738366500 | 71.83 | -1.7 | -2.32 | 74.7777 | 75.07 | 71.815 | 3035 |
| 1738280100 | 73.5348 | 2.24 | 3.15 | 72.97 | 74.37 | 72.97 | 8194 |
| 1738193700 | 71.29 | 1.11 | 1.58 | 70.55 | 71.79 | 70.01 | 3582 |
| 1738107300 | 70.18 | -0.03 | -0.04 | 71.53 | 71.53 | 69.6 | 10793 |
| 1738020900 | 70.21 | -7.52 | -9.67 | 73.36 | 73.36 | 68.3 | 13455 |
| 1737761700 | 77.73 | 1.23 | 1.61 | 78.33 | 79.998 | 77.73 | 10276 |
| 1737675300 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1737588900 | 76.5 | -0.15 | -0.20 | 76.18 | 77.2742 | 75.216 | 8895 |
| 1737502500 | 76.65 | -0.13 | -0.17 | 77.86 | 78.16 | 74 | 16198 |
| 1737156900 | 76.78 | 3.22 | 4.38 | 76.19 | 78.18 | 75.43 | 16778 |
| 1737070500 | 73.5583 | 0.14 | 0.19 | 73.2 | 73.98 | 72.54 | 5874 |
| 1736984100 | 73.42 | 3.42 | 4.89 | 72.47 | 73.61 | 72 | 4315 |
| 1736897700 | 70 | 1.94 | 2.85 | 70.77 | 70.8292 | 69.53 | 2527 |
| 1736811300 | 68.06 | -1.41 | -2.03 | 66.72 | 68.06 | 65.5 | 4373 |
| 1736552100 | 69.47 | -0.1 | -0.14 | 70.01 | 70.01 | 67.58 | 9223 |
| 1736379300 | 69.57 | -2.31 | -3.21 | 70.79 | 70.79 | 68.74 | 5981 |
| 1736292900 | 71.88 | -3.87 | -5.11 | 75.58 | 75.58 | 71.5 | 14702 |
| 1736206500 | 75.75 | 2.55 | 3.48 | 74.65 | 76.99 | 74.1 | 12558 |
| 1735947300 | 73.2047 | 4.03 | 5.83 | 70.11 | 73.61 | 70 | 11131 |
| 1735860900 | 69.17 | 2.31 | 3.45 | 68.88 | 69.9001 | 68.82 | 5551 |
| 1735688100 | 66.86 | -1.03 | -1.52 | 69.05 | 69.3756 | 66.2543 | 20811 |
| 1735601700 | 67.89 | -20.58 | -23.26 | 68 | 68.5 | 65.859899 | 90247 |
| 1735342500 | 88.4652 | -2.31 | -2.55 | 91.57 | 91.57 | 87.81 | 27348 |
| 1735256100 | 90.78 | -2.54 | -2.72 | 91.22 | 91.61 | 90.275 | 32464 |
| 1735077840 | 93.317 | 5.63 | 6.42 | 90.4 | 93.87 | 90.4 | 3711 |
| 1734996900 | 87.69 | -3.82 | -4.17 | 90.18 | 90.5 | 87.69 | 12379 |
| 1734737700 | 91.51 | 0.14 | 0.15 | 90 | 92.96 | 90 | 8448 |
| 1734651300 | 91.3714 | -4.03 | -4.22 | 98.49 | 98.7 | 91.1101 | 7185 |
| 1734564900 | 95.4 | -9.29 | -8.87 | 103.11 | 103.11 | 95.4 | 7906 |
| 1734478500 | 104.69 | 0.31 | 0.30 | 105.83 | 106.27 | 103.5 | 4154 |
| 1734392100 | 104.38 | 5.08 | 5.12 | 102.25 | 106.9298 | 101.19 | 5789 |
| 1734132900 | 99.295 | 0.76 | 0.77 | 99.65 | 100.085 | 98.45 | 3064 |
| 1734046500 | 98.5388 | -1.24 | -1.24 | 101.41 | 101.66 | 98.5388 | 49333 |
| 1733960100 | 99.78 | 3.97 | 4.14 | 98.45 | 100.0677 | 97.73 | 4382 |
| 1733873700 | 95.81 | -1.54 | -1.58 | 99.05 | 99.05 | 94.24 | 5288 |
| 1733787300 | 97.35 | -7.23 | -6.92 | 103.08 | 103.26 | 97.35 | 7077 |
| 1733528100 | 104.5841 | 4.56 | 4.55 | 101.52 | 106.03 | 101.4363 | 8667 |
| 1733441700 | 100.0281 | -1.57 | -1.55 | 106.06 | 106.71 | 100 | 9286 |
| 1733355300 | 101.6 | 4.55 | 4.69 | 97.42 | 101.7872 | 97.19 | 9838 |
| 1733268900 | 97.05 | 0.08 | 0.08 | 95.14 | 97.05 | 94.71 | 10448 |
| 1733182500 | 96.97 | -2.93 | -2.93 | 99.1 | 99.2 | 96.025 | 9101 |
| 1732917840 | 99.9 | 1.31 | 1.33 | 99.9 | 102.1 | 99.5 | 2616 |
| 1732750500 | 98.59 | 7.35 | 8.06 | 95.22 | 99.24 | 94.5471 | 7100 |
| 1732664100 | 91.24 | -5.18 | -5.37 | 94.06 | 95.91 | 91.11 | 10014 |
| 1732577700 | 96.42 | -3.11 | -3.12 | 99.69 | 99.69 | 95.61 | 14124 |
| 1732318500 | 99.53 | 3.77 | 3.94 | 95.9 | 100.08 | 94.35 | 12023 |
| 1732232100 | 95.76 | 1.09 | 1.15 | 99.01 | 99.1899 | 94.06 | 16210 |
| 1732145700 | 94.6731 | 0.99 | 1.06 | 96.63 | 96.63 | 93.85 | 11332 |
| 1732059300 | 93.6825 | 2.42 | 2.65 | 91.23 | 95.2 | 91.23 | 6906 |
| 1731972900 | 91.26 | -0.4 | -0.43 | 91.28 | 93.42 | 89.74 | 5461 |
| 1731713700 | 91.655 | 3.32 | 3.75 | 90.54 | 91.655 | 87.86 | 4202 |
| 1731627300 | 88.3381 | -3.15 | -3.45 | 93.59 | 93.68 | 88.325 | 8272 |
| 1731540900 | 91.49 | -4.31 | -4.50 | 95.97 | 96.72 | 91.01 | 7658 |
| 1731454500 | 95.8 | 0.37 | 0.38 | 91.67 | 96.1885 | 91.67 | 6019 |
| 1731368100 | 95.4337 | 12.24 | 14.72 | 90.22 | 96.16 | 90.22 | 14989 |
| 1731108900 | 83.19 | 0.05 | 0.06 | 82.97 | 83.555 | 81.63 | 4154 |
| 1731022500 | 83.14 | 1.78 | 2.19 | 79.92 | 83.5 | 79.92 | 3312 |
| 1730936100 | 81.3587 | 10.2 | 14.33 | 77.5 | 81.43 | 77 | 11805 |
| 1730849700 | 71.1588 | 2.97 | 4.35 | 70.28 | 72.17 | 70.28 | 5546 |
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
