Premium
Coinshares Valkyrie Bitcoin Fund (BRRR)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.03 | -3.62420830401 | 28.42 | 30.67 | 27.035 | 468554 | 28.87735398 | SP |
| 4 | -0.29 | -1.04768786127 | 27.68 | 30.67 | 25.65 | 341848 | 28.06475662 | SP |
| 12 | 8.78 | 47.1789360559 | 18.61 | 30.67 | 16.66 | 268371 | 23.98337534 | SP |
| 26 | 8.88 | 47.9740680713 | 18.51 | 30.67 | 14.02 | 283560 | 20.12243642 | SP |
| 52 | 13.29 | 94.2553191489 | 14.1 | 30.67 | 10.94 | 372935 | 18.82169817 | SP |
| 156 | 13.29 | 94.2553191489 | 14.1 | 30.67 | 10.94 | 372935 | 18.82169817 | SP |
| 260 | 13.29 | 94.2553191489 | 14.1 | 30.67 | 10.94 | 372935 | 18.82169817 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 27.26 | 0.02 | 0.07 | 26.86 | 27.67 | 26.84 | 210802 |
| 1734651300 | 27.24 | -1.22 | -4.29 | 28.99 | 29.06 | 27.035 | 364373 |
| 1734564900 | 28.46 | -1.76 | -5.82 | 29.63 | 29.69 | 28.28 | 915333 |
| 1734478500 | 30.22 | 0.29 | 0.97 | 30.52 | 30.67 | 29.92 | 497634 |
| 1734392100 | 29.93 | 1.14 | 3.96 | 29.54 | 30.55 | 29.53 | 315677 |
| 1734132900 | 28.79 | 0.48 | 1.70 | 28.42 | 28.88 | 28.23 | 249754 |
| 1734046500 | 28.31 | -0.39 | -1.36 | 28.75 | 29.05 | 28.1 | 473552 |
| 1733960100 | 28.7 | 1.39 | 5.09 | 27.95 | 28.82 | 27.9006 | 470728 |
| 1733873700 | 27.31 | 0.1 | 0.37 | 27.73 | 27.8 | 26.67 | 384522 |
| 1733787300 | 27.21 | -1.53 | -5.32 | 28.08 | 28.43 | 27.19 | 303453 |
| 1733528100 | 28.74 | 0.71 | 2.53 | 28.11 | 28.89 | 27.94 | 107879 |
| 1733441700 | 28.03 | -0.01 | -0.04 | 29.17 | 29.38 | 27.7 | 553921 |
| 1733355300 | 28.04 | 0.95 | 3.51 | 27.15 | 28.11 | 26.81 | 196385 |
| 1733268900 | 27.09 | 0 | 0.00 | 26.66 | 27.29 | 26.5 | 87856 |
| 1733182500 | 27.09 | -0.39 | -1.42 | 27.2 | 27.591 | 26.73 | 323737 |
| 1732917840 | 27.48 | 0.11 | 0.40 | 27.6 | 28.02 | 27.48 | 244941 |
| 1732750500 | 27.37 | 1.64 | 6.37 | 26.8 | 27.58 | 26.7 | 295203 |
| 1732664100 | 25.73 | -1.12 | -4.17 | 26.06 | 26.83 | 25.65 | 280365 |
| 1732577700 | 26.85 | -1.23 | -4.38 | 27.55 | 27.575 | 26.74 | 346076 |
| 1732318500 | 28.08 | 0.28 | 1.01 | 27.68 | 28.24 | 27.52 | 212784 |
| 1732232100 | 27.8 | 1.09 | 4.08 | 27.58 | 28.07 | 27.0824 | 230755 |
| 1732145700 | 26.71 | 0.5 | 1.91 | 26.78 | 26.91 | 26.41 | 238427 |
| 1732059300 | 26.21 | 0.29 | 1.12 | 25.97 | 26.67 | 25.88 | 221883 |
| 1731972900 | 25.92 | 0 | 0.00 | 25.63 | 26.26 | 25.41 | 172267 |
| 1731713700 | 25.92 | 1.15 | 4.64 | 25.27 | 25.93 | 24.85 | 108130 |
| 1731627300 | 24.77 | -0.62 | -2.44 | 25.85 | 26 | 24.75 | 298430 |
| 1731540900 | 25.39 | 0.01 | 0.04 | 25.45 | 26.48 | 25.31 | 494014 |
| 1731454500 | 25.38 | 0.74 | 3.00 | 24.39 | 25.49 | 24.15 | 462062 |
| 1731368100 | 24.64 | 2.91 | 13.39 | 23.2 | 24.8 | 23.1418 | 408149 |
| 1731108900 | 21.73 | 0.06 | 0.28 | 21.62 | 21.91 | 21.45 | 144898 |
| 1731022500 | 21.67 | 0.1 | 0.46 | 21.25 | 21.79 | 21.155 | 301656 |
| 1730936100 | 21.57 | 1.93 | 9.83 | 21.06 | 21.68 | 20.85 | 329500 |
| 1730849700 | 19.64 | 0.6 | 3.15 | 19.61 | 19.95 | 19.46 | 278422 |
| 1730763300 | 19.04 | -0.55 | -2.81 | 19.41 | 19.455 | 18.99 | 274919 |
| 1730500500 | 19.59 | -0.2 | -1.01 | 19.85 | 20.26 | 19.48 | 252640 |
| 1730414100 | 19.79 | -0.55 | -2.70 | 20.36 | 20.38 | 19.77 | 315891 |
| 1730327700 | 20.34 | -0.19 | -0.93 | 20.32 | 20.52 | 20.22 | 259897 |
| 1730241300 | 20.53 | 0.81 | 4.11 | 20.17 | 20.86 | 20.07 | 295794 |
| 1730154900 | 19.72 | 0.81 | 4.28 | 19.51 | 19.8 | 19.38 | 151729 |
| 1729895700 | 18.91 | -0.42 | -2.17 | 19.28 | 19.49 | 18.65 | 307152 |
| 1729809300 | 19.33 | 0.52 | 2.76 | 19.12 | 19.34 | 19.06 | 70214 |
| 1729722900 | 18.81 | -0.28 | -1.47 | 18.82 | 18.93 | 18.4533 | 219819 |
| 1729636500 | 19.09 | -0.11 | -0.57 | 18.99 | 19.17 | 18.87 | 170384 |
| 1729550100 | 19.2 | -0.23 | -1.18 | 19.21 | 19.23 | 18.93 | 127992 |
| 1729290900 | 19.43 | 0.49 | 2.59 | 19.2 | 19.57 | 19.2 | 186955 |
| 1729204500 | 18.94 | -0.24 | -1.25 | 18.97 | 19.17 | 18.89 | 78738 |
| 1729118100 | 19.18 | 0.2 | 1.05 | 19.23 | 19.36 | 19.03 | 65417 |
| 1729031700 | 18.98 | 0.3 | 1.61 | 18.66 | 19.26 | 18.38 | 347252 |
| 1728945300 | 18.68 | 0.8 | 4.47 | 18.34 | 18.8 | 18.33 | 130094 |
| 1728686100 | 17.88 | 0.98 | 5.80 | 17.41 | 17.97 | 17.4 | 444793 |
| 1728599700 | 16.9 | -0.37 | -2.14 | 17.32 | 17.32 | 16.66 | 194998 |
| 1728513300 | 17.27 | -0.36 | -2.04 | 17.54 | 17.66 | 17.21 | 56758 |
| 1728426900 | 17.63 | -0.32 | -1.78 | 17.72 | 17.91 | 17.52 | 88299 |
| 1728340500 | 17.95 | 0.28 | 1.58 | 17.86 | 18.26 | 17.79 | 154563 |
| 1728081300 | 17.67 | 0.39 | 2.26 | 17.44 | 17.7 | 17.23 | 105272 |
| 1727994900 | 17.28 | 0.24 | 1.41 | 17.13 | 17.29 | 16.97 | 114791 |
| 1727908500 | 17.04 | -0.44 | -2.52 | 17.25 | 17.65 | 16.99 | 143656 |
| 1727822100 | 17.48 | -0.5 | -2.78 | 17.93 | 17.94 | 17.27 | 347357 |
| 1727735700 | 17.98 | -0.61 | -3.28 | 18.11 | 18.15 | 17.85 | 224956 |
| 1727476500 | 18.59 | 0.26 | 1.42 | 18.61 | 18.86 | 18.54 | 446388 |
| 1727390100 | 18.33 | 0.43 | 2.40 | 18.25 | 18.67 | 18.17 | 521334 |
| 1727303700 | 17.9 | -0.31 | -1.70 | 17.97 | 18.13 | 17.85 | 37103 |
| 1727217300 | 18.21 | 0.29 | 1.62 | 17.99 | 18.23 | 17.77 | 62882 |
| 1727130900 | 17.92 | 0.12 | 0.67 | 17.92 | 18.08 | 17.87 | 106903 |
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
