Premium
BTCS Inc (BTCS)
NASDAQ
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 | -0.4986 | -21.0441902672 | 2.3693 | 2.4899 | 1.78 | 475181 | 2.0202504 | CS |
| 4 | -1.1893 | -38.8660130719 | 3.06 | 3.2 | 1.78 | 334159 | 2.50036919 | CS |
| 12 | -1.7293 | -48.0361111111 | 3.6 | 4.14 | 1.78 | 579227 | 3.06269498 | CS |
| 26 | 0.8707 | 87.07 | 1 | 5.41 | 0.96 | 1787735 | 3.76753098 | CS |
| 52 | 0.1507 | 8.76162790698 | 1.72 | 5.41 | 0.95 | 940208 | 3.61221934 | CS |
| 156 | -2.0993 | -52.879093199 | 3.97 | 5.41 | 0.574301 | 394543 | 3.25089708 | CS |
| 260 | -6.3793 | -77.3248484848 | 8.25 | 11.05 | 0.574301 | 546214 | 4.15385576 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 1.97 | -0.16 | -7.51 | 2.4209 | 2.4899 | 1.92 | 939177 |
| 1740785700 | 2.13 | 0.11 | 5.45 | 1.9601 | 2.19 | 1.9601 | 300108 |
| 1740699300 | 2.02 | 0.02 | 1.00 | 2.02 | 2.13 | 1.95 | 365331 |
| 1740612900 | 2 | -0.07 | -3.38 | 2.12 | 2.1389 | 1.93 | 343180 |
| 1740526500 | 2.07 | -0.35 | -14.46 | 2.3693 | 2.37 | 2.06 | 428110 |
| 1740440100 | 2.42 | -0.25 | -9.36 | 2.68 | 2.68 | 2.39005 | 331464 |
| 1740180900 | 2.67 | -0.03 | -1.11 | 2.75 | 2.7655 | 2.5299999 | 393499 |
| 1740094500 | 2.7 | -0.06 | -2.17 | 2.77 | 2.77 | 2.6201 | 155348 |
| 1740008100 | 2.7599999 | -0.05 | -1.78 | 2.86 | 2.86 | 2.71 | 153191 |
| 1739921700 | 2.81 | -0.09 | -3.10 | 2.8435 | 2.93 | 2.79 | 228318 |
| 1739576100 | 2.9 | 0.09 | 3.20 | 2.81 | 2.91 | 2.71 | 275606 |
| 1739489700 | 2.81 | 0.12 | 4.46 | 2.7 | 2.81 | 2.665 | 285256 |
| 1739403300 | 2.69 | -0.02 | -0.74 | 2.65 | 2.7799999 | 2.64 | 219245 |
| 1739316900 | 2.71 | -0.07 | -2.52 | 2.77 | 2.7799999 | 2.65 | 183240 |
| 1739230500 | 2.7799999 | 0.09 | 3.35 | 2.73 | 2.85 | 2.7 | 259899 |
| 1738971300 | 2.69 | -0.26 | -8.81 | 2.96 | 3.04 | 2.6 | 570400 |
| 1738884900 | 2.95 | -0.11 | -3.59 | 3.1 | 3.11 | 2.88 | 216921 |
| 1738798500 | 3.06 | -0.03 | -0.97 | 3.07 | 3.1299 | 2.95 | 362576 |
| 1738712100 | 3.09 | 0.15 | 5.10 | 3.06 | 3.2 | 2.992 | 338161 |
| 1738625700 | 2.94 | -0.11 | -3.61 | 2.83 | 2.97 | 2.74 | 337634 |
| 1738366500 | 3.05 | -0.07 | -2.24 | 3.11 | 3.23 | 2.99 | 449711 |
| 1738280100 | 3.12 | 0.03 | 0.97 | 3.18 | 3.3138 | 3.08 | 391949 |
| 1738193700 | 3.09 | -0.02 | -0.64 | 3.12 | 3.17 | 3 | 242375 |
| 1738107300 | 3.11 | 0.08 | 2.64 | 3.19 | 3.29 | 3.065 | 327752 |
| 1738020900 | 3.0299999 | -0.44 | -12.68 | 3.25 | 3.27 | 2.96 | 609476 |
| 1737761700 | 3.47 | 0.35 | 11.22 | 3.525 | 3.81 | 3.33 | 1039536 |
| 1737675300 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1737588900 | 3.12 | -0.29 | -8.50 | 3.16 | 3.31 | 3.0562 | 626461 |
| 1737502500 | 3.41 | -0.16 | -4.48 | 3.87 | 3.87 | 3.17 | 2952264 |
| 1737156900 | 3.57 | 0.89 | 33.21 | 2.9 | 4.14 | 2.82 | 7920134 |
| 1737070500 | 2.68 | -0.1 | -3.60 | 2.84 | 2.84 | 2.65 | 216137 |
| 1736984100 | 2.7799999 | 0.3 | 12.10 | 2.48 | 2.835 | 2.47 | 449294 |
| 1736897700 | 2.48 | 0.11 | 4.64 | 2.4 | 2.5299999 | 2.4 | 150037 |
| 1736811300 | 2.37 | -0.17 | -6.69 | 2.5 | 2.5099999 | 2.35 | 150907 |
| 1736552100 | 2.54 | 0.05 | 2.01 | 2.575 | 2.575 | 2.43 | 243384 |
| 1736379300 | 2.49 | -0.08 | -3.11 | 2.545 | 2.545 | 2.37 | 257557 |
| 1736292900 | 2.57 | -0.2 | -7.22 | 2.77 | 2.77 | 2.56 | 208072 |
| 1736206500 | 2.77 | 0.03 | 1.09 | 2.81 | 2.83 | 2.71 | 315120 |
| 1735947300 | 2.74 | 0.12 | 4.58 | 2.63 | 2.755 | 2.57 | 305852 |
| 1735860900 | 2.62 | 0.15 | 6.07 | 2.54 | 2.63 | 2.41 | 263058 |
| 1735688100 | 2.47 | -0.03 | -1.20 | 2.54 | 2.69 | 2.39 | 462280 |
| 1735601700 | 2.5 | -0.04 | -1.57 | 2.5099999 | 2.58 | 2.35 | 328816 |
| 1735342500 | 2.54 | -0.05 | -1.93 | 2.6466 | 2.6466 | 2.46 | 222714 |
| 1735256100 | 2.59 | -0.27 | -9.28 | 2.82 | 2.9 | 2.5299999 | 636312 |
| 1735077840 | 2.855 | 0.39 | 15.59 | 2.56 | 2.95 | 2.56 | 512330 |
| 1734996900 | 2.47 | -0.09 | -3.52 | 2.558 | 2.6 | 2.38 | 190979 |
| 1734737700 | 2.56 | -0.04 | -1.54 | 2.44 | 2.65 | 2.44 | 569571 |
| 1734651300 | 2.6 | -0.02 | -0.76 | 2.65 | 2.7465 | 2.6 | 355952 |
| 1734564900 | 2.62 | -0.53 | -16.83 | 3.14 | 3.17 | 2.58 | 837378 |
| 1734478500 | 3.15 | -0.37 | -10.51 | 3.38 | 3.46 | 3.0099999 | 633896 |
| 1734392100 | 3.52 | 0.24 | 7.32 | 3.43 | 3.67 | 3.3816 | 558608 |
| 1734132900 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.42 | 3.15 | 389192 |
| 1734046500 | 3.2799999 | -0.34 | -9.39 | 3.64 | 3.7799 | 3.2799999 | 598223 |
| 1733960100 | 3.62 | 0.14 | 4.02 | 3.5472 | 3.68 | 3.352 | 555356 |
| 1733873700 | 3.48 | -0.08 | -2.25 | 3.6 | 3.78 | 3.41 | 620885 |
| 1733787300 | 3.56 | -0.31 | -8.01 | 3.8656 | 3.88 | 3.51 | 594104 |
| 1733528100 | 3.87 | 0.25 | 6.91 | 3.64 | 4.04 | 3.6 | 1215838 |
| 1733441700 | 3.62 | -0.31 | -7.89 | 4.1 | 4.44 | 3.56 | 2411013 |
| 1733355300 | 3.93 | 0.52 | 15.25 | 3.44 | 3.95 | 3.4033 | 1260948 |
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
