Premium
Bitdeer Technologies Group (BTDR)
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 | 2.28 | 29.2307692308 | 7.8 | 10.81 | 7.56 | 6733956 | 9.61591724 | CS |
| 4 | 1.28 | 14.5454545455 | 8.8 | 10.81 | 6.84 | 5216171 | 8.62991117 | CS |
| 12 | -6.82 | -40.3550295858 | 16.9 | 18.06 | 6.84 | 5544020 | 11.21260235 | CS |
| 26 | 2.15 | 27.1122320303 | 7.93 | 26.99 | 6.84 | 7016132 | 15.03213092 | CS |
| 52 | 3.79 | 60.2543720191 | 6.29 | 26.99 | 5.25 | 4561132 | 13.40895358 | CS |
| 156 | 0.38 | 3.9175257732 | 9.7 | 26.99 | 2.77 | 2642392 | 12.4732038 | CS |
| 260 | 0.38 | 3.9175257732 | 9.7 | 26.99 | 2.77 | 2642392 | 12.4732038 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 10.02 | -0.51 | -4.84 | 10.52 | 10.52 | 9.5 | 3867436 |
| 1745620500 | 10.53 | 0.13 | 1.25 | 10.66 | 10.81 | 10.16 | 5228307 |
| 1745534100 | 10.4 | 0.56 | 5.69 | 9.7 | 10.55 | 9.59 | 6284627 |
| 1745447700 | 9.84 | 0.46 | 4.90 | 9.96 | 10.545 | 9.61 | 8878601 |
| 1745361300 | 9.38 | 1.78 | 23.42 | 7.94 | 9.56 | 7.91 | 8467151 |
| 1745274900 | 7.6 | -0.02 | -0.26 | 7.8 | 8.22 | 7.56 | 4811094 |
| 1744929300 | 7.62 | 0.24 | 3.25 | 7.39 | 7.695 | 7.15 | 2951536 |
| 1744842900 | 7.38 | 0.18 | 2.50 | 7.05 | 7.475 | 6.84 | 6431279 |
| 1744756500 | 7.2 | -0.67 | -8.51 | 7.81 | 7.9 | 7.135 | 3890735 |
| 1744670100 | 7.87 | -0.08 | -1.01 | 8.38 | 8.4 | 7.72 | 3664476 |
| 1744410900 | 7.95 | 0.35 | 4.61 | 7.68 | 7.99 | 7.42 | 6572380 |
| 1744324500 | 7.6 | -1.23 | -13.93 | 8.2449999 | 8.515 | 7.22 | 5591663 |
| 1744238100 | 8.83 | 1.49 | 20.30 | 7.32 | 8.935 | 7 | 7005641 |
| 1744151700 | 7.34 | -0.94 | -11.35 | 8.575 | 8.59 | 7.2 | 3181658 |
| 1744065300 | 8.28 | 0.25 | 3.11 | 7.3 | 8.74 | 7.2226 | 4328286 |
| 1743806100 | 8.03 | -0.74 | -8.44 | 8.52 | 8.61 | 7.33 | 7625360 |
| 1743719700 | 8.77 | -0.71 | -7.49 | 8.61 | 9.0281 | 8.542 | 3341451 |
| 1743633300 | 9.48 | 0.52 | 5.80 | 8.69 | 9.51 | 8.69 | 3293608 |
| 1743546900 | 8.96 | 0.13 | 1.47 | 8.95 | 9.08 | 8.49 | 3132253 |
| 1743460500 | 8.83 | -0.31 | -3.39 | 8.8 | 8.96 | 8.46 | 4427134 |
| 1743201300 | 9.14 | -0.78 | -7.86 | 9.58 | 9.625 | 9.01 | 4197998 |
| 1743114900 | 9.92 | -0.23 | -2.27 | 9.8 | 10.27 | 9.75 | 3911855 |
| 1743028500 | 10.15 | -0.84 | -7.64 | 10.915 | 11.09 | 10.02 | 3756154 |
| 1742942100 | 10.99 | -0.66 | -5.67 | 11.42 | 11.79 | 10.96 | 3270176 |
| 1742855700 | 11.65 | 1.64 | 16.38 | 10.555 | 11.68 | 10.4005 | 4989978 |
| 1742596500 | 10.01 | 0.01 | 0.10 | 9.716 | 10.06 | 9.56 | 4160741 |
| 1742510100 | 10 | -0.57 | -5.39 | 10.12 | 10.585 | 9.985 | 3075324 |
| 1742423700 | 10.57 | 1.09 | 11.44 | 9.99 | 10.6601 | 9.81 | 3607375 |
| 1742337300 | 9.485 | -1 | -9.49 | 10.47 | 10.47 | 9.425 | 5083765 |
| 1742250900 | 10.48 | 0.13 | 1.26 | 10.26 | 10.535 | 9.99 | 3095181 |
| 1741991700 | 10.35 | 0.57 | 5.83 | 10.07 | 10.39 | 9.89 | 3701822 |
| 1741905300 | 9.78 | -0.93 | -8.68 | 10.58 | 10.69 | 9.75 | 5609224 |
| 1741818900 | 10.71 | 0.14 | 1.32 | 10.73 | 11.41 | 10.23 | 4051036 |
| 1741732500 | 10.57 | 0.57 | 5.65 | 10.29 | 10.71 | 9.9 | 3134938 |
| 1741646100 | 10.005 | -1 | -9.05 | 10.32 | 10.57 | 9.75 | 6258674 |
| 1741390500 | 11 | 0.05 | 0.46 | 11.09 | 11.18 | 10.465 | 2676192 |
| 1741304100 | 10.95 | -0.73 | -6.25 | 10.97 | 11.7 | 10.65 | 6679659 |
| 1741217700 | 11.68 | 0.3 | 2.64 | 11.42 | 11.74 | 11.02 | 4480019 |
| 1741131300 | 11.38 | 0.06 | 0.53 | 10.79 | 11.91 | 10.46 | 5847805 |
| 1741044900 | 11.32 | -0.99 | -8.04 | 13.5 | 13.86 | 11.16 | 7633801 |
| 1740785700 | 12.31 | 1.42 | 13.04 | 10.59 | 12.58 | 10.5 | 10680618 |
| 1740699300 | 10.89 | 0.64 | 6.24 | 10.8 | 12.01 | 10.75 | 10657391 |
| 1740612900 | 10.25 | 0.99 | 10.69 | 10.03 | 10.66 | 9.92 | 12155546 |
| 1740526500 | 9.26 | -3.84 | -29.31 | 10.525 | 11.26 | 9.05 | 16948261 |
| 1740440100 | 13.1 | 0.01 | 0.08 | 13.09 | 13.45 | 12.26 | 8481041 |
| 1740180900 | 13.09 | -1.84 | -12.32 | 15.36 | 15.36 | 13.02 | 8405060 |
| 1740094500 | 14.93 | 0.01 | 0.07 | 15.13 | 15.42 | 13.79 | 7809542 |
| 1740008100 | 14.92 | -0.11 | -0.73 | 15.12 | 15.38 | 14.5 | 8802135 |
| 1739921700 | 15.03 | -1.47 | -8.91 | 16.44 | 16.579999 | 14.87 | 4996500 |
| 1739576100 | 16.5 | -0.08 | -0.48 | 16.52 | 16.92 | 16.12 | 2964656 |
| 1739489700 | 16.579999 | 0.42 | 2.60 | 16.27 | 16.649999 | 15.615 | 3315256 |
| 1739403300 | 16.16 | 0.5 | 3.19 | 15.95 | 16.51 | 15.75 | 3491747 |
| 1739316900 | 15.66 | -1.75 | -10.05 | 16.98 | 18.06 | 15.555 | 6863633 |
| 1739230500 | 17.41 | 0.75 | 4.50 | 16.719999 | 17.65 | 16.34 | 4340420 |
| 1738971300 | 16.66 | 0.4 | 2.46 | 16.8 | 17.77 | 16.52 | 3318815 |
| 1738884900 | 16.26 | 0.01 | 0.06 | 16.6 | 17.4452 | 15.94 | 3807787 |
| 1738798500 | 16.25 | -0.64 | -3.79 | 17.17 | 17.75 | 15.88 | 5593570 |
| 1738712100 | 16.89 | -0.88 | -4.95 | 17.8 | 17.939 | 16.8 | 3964386 |
| 1738625700 | 17.77 | -0.75 | -4.05 | 16.9 | 17.97 | 16.29 | 6627815 |
| 1738366500 | 18.52 | 0.35 | 1.93 | 18.58 | 19.07 | 18.09 | 4749057 |
| 1738280100 | 18.17 | 1.05 | 6.13 | 17.75 | 18.5 | 17.56 | 6131146 |
| 1738193700 | 17.12 | 0.45 | 2.70 | 16.92 | 17.56 | 16.62 | 4228619 |
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
