Premium
Bitdeer Technologies Group (BTDR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -4.82517482517 | 14.3 | 15.58 | 11.95 | 10266664 | 13.56301634 | CS |
| 4 | -3.79 | -21.7816091954 | 17.4 | 19.38 | 11.95 | 10142381 | 16.04160416 | CS |
| 12 | 0.765 | 5.95562475671 | 12.845 | 20.72 | 10.765 | 9752965 | 15.60974989 | CS |
| 26 | 2.18 | 19.072615923 | 11.43 | 20.72 | 6.9157 | 8815780 | 12.88516545 | CS |
| 52 | 0.55 | 4.2113323124 | 13.06 | 27.8 | 6.9157 | 7449777 | 14.07498654 | CS |
| 156 | 1.1 | 8.7929656275 | 12.51 | 27.8 | 2.77 | 4611320 | 13.37390166 | CS |
| 260 | 3.91 | 40.3092783505 | 9.7 | 27.8 | 2.77 | 4288751 | 13.3653413 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 13.29 | -1.04 | -7.26 | 14.53 | 14.78 | 13.17 | 9367129 |
| 1783636500 | 14.33 | 1.77 | 14.09 | 12.96 | 14.625 | 12.91 | 13515101 |
| 1783550100 | 12.56 | -0.32 | -2.45 | 12.63 | 13.41 | 11.95 | 11312788 |
| 1783463700 | 12.875 | -1.38 | -9.65 | 14.03 | 14.07 | 12.75 | 7399794 |
| 1783377300 | 14.25 | 0.4 | 2.89 | 14.3 | 15.58 | 14.121 | 8838971 |
| 1783031700 | 13.85 | -1.59 | -10.30 | 15.51 | 15.8452 | 13.48 | 14491068 |
| 1782945300 | 15.44 | -0.43 | -2.71 | 15.44 | 15.985 | 14.56 | 10301231 |
| 1782858900 | 15.87 | 0.01 | 0.06 | 15.71 | 15.92 | 15.185 | 7838461 |
| 1782772500 | 15.86 | -1.29 | -7.52 | 17.9 | 17.9 | 15.12 | 13435951 |
| 1782513300 | 17.15 | 0.76 | 4.64 | 16 | 17.54 | 15.91 | 13339659 |
| 1782426900 | 16.39 | -1.13 | -6.45 | 17.81 | 17.9 | 15.475 | 8822591 |
| 1782340500 | 17.52 | 0.29 | 1.68 | 18.17 | 18.65 | 16.085 | 10756950 |
| 1782254100 | 17.23 | -0.2 | -1.15 | 16.469999 | 18.415 | 16.19 | 8788244 |
| 1782167700 | 17.43 | -0.5 | -2.79 | 18.06 | 19.32 | 17.3 | 11959098 |
| 1781822100 | 17.93 | 0.01 | 0.06 | 18.215 | 18.42 | 17.49 | 8739448 |
| 1781735700 | 17.92 | -0.33 | -1.81 | 18.24 | 19.045 | 17.74 | 11320376 |
| 1781649300 | 18.25 | -0.07 | -0.38 | 18.19 | 19.1599 | 18.05 | 5769470 |
| 1781562900 | 18.32 | 0.49 | 2.75 | 18.99 | 19.38 | 18.14 | 7578511 |
| 1781303700 | 17.83 | 0.18 | 1.02 | 17.4 | 17.92 | 17.05 | 8355145 |
| 1781217300 | 17.65 | 1.55 | 9.63 | 16.1 | 17.925 | 16 | 11529595 |
| 1781130900 | 16.1 | -1.31 | -7.52 | 17.3 | 17.8 | 15.97 | 10762955 |
| 1781044500 | 17.41 | -1.08 | -5.84 | 18.47 | 19.225 | 16.649999 | 10402663 |
| 1780958100 | 18.49 | 1.02 | 5.84 | 17.76 | 18.785 | 17.66 | 15090818 |
| 1780698900 | 17.47 | -2.16 | -11.00 | 18.7 | 18.92 | 16.76 | 15785507 |
| 1780612500 | 19.63 | -0.08 | -0.41 | 18.935 | 20.11 | 18.555 | 17111062 |
| 1780526100 | 19.71 | 0.95 | 5.06 | 18.67 | 20.72 | 18.225 | 14654711 |
| 1780439700 | 18.76 | 0.25 | 1.35 | 18.2 | 19.09 | 18.06 | 12055103 |
| 1780353300 | 18.51 | 1.02 | 5.83 | 16.91 | 18.955 | 16.6 | 11441945 |
| 1780094100 | 17.49 | -0.89 | -4.84 | 18.08 | 18.21 | 17.04 | 11444314 |
| 1780007700 | 18.38 | 2.84 | 18.28 | 15.07 | 18.46 | 14.7001 | 21581706 |
| 1779921300 | 15.54 | 0.43 | 2.85 | 15.1 | 15.9297 | 14.32 | 18325501 |
| 1779834900 | 15.11 | 0.46 | 3.14 | 14.955 | 15.23 | 14.37 | 11897093 |
| 1779489300 | 14.65 | -0.27 | -1.81 | 14.86 | 15.27 | 14.36 | 7862674 |
| 1779402900 | 14.92 | 1.64 | 12.35 | 13.36 | 14.99 | 13.3 | 9385220 |
| 1779316500 | 13.28 | 0.45 | 3.51 | 12.97 | 13.75 | 12.83 | 7070087 |
| 1779230100 | 12.83 | -0.32 | -2.43 | 12.895 | 13.04 | 12.2 | 9892703 |
| 1779143700 | 13.15 | -0.2 | -1.50 | 13.56 | 13.58 | 12.34 | 8060483 |
| 1778884500 | 13.35 | -1.4 | -9.49 | 14.33 | 14.4 | 12.95 | 7993477 |
| 1778798100 | 14.75 | 1.53 | 11.57 | 13.33 | 14.87 | 12.64 | 14121166 |
| 1778711700 | 13.22 | 0.39 | 3.04 | 12.66 | 13.39 | 12.48 | 6968705 |
| 1778625300 | 12.83 | -0.34 | -2.58 | 13.05 | 13.16 | 12.28 | 7551184 |
| 1778538900 | 13.17 | -0.3 | -2.23 | 13.37 | 13.67 | 12.875 | 6719851 |
| 1778279700 | 13.47 | -0.37 | -2.67 | 13.935 | 13.95 | 12.9701 | 5920236 |
| 1778193300 | 13.84 | -1.26 | -8.34 | 14.72 | 14.9 | 13.34 | 6812627 |
| 1778106900 | 15.1 | 2.62 | 20.99 | 12.97 | 15.11 | 12.95 | 14371024 |
| 1778020500 | 12.48 | 0.32 | 2.63 | 12.29 | 12.515 | 12.12 | 5058537 |
| 1777934100 | 12.16 | 0.32 | 2.70 | 12.1 | 12.4299 | 11.95 | 5057880 |
| 1777674900 | 11.84 | 0.55 | 4.87 | 11.49 | 12.1207 | 11.31 | 4703201 |
| 1777588500 | 11.29 | 0.46 | 4.25 | 11.005 | 11.67 | 10.87 | 6237354 |
| 1777502100 | 10.83 | -0.47 | -4.16 | 11.12 | 11.22 | 10.765 | 6134430 |
| 1777415700 | 11.3 | -0.21 | -1.82 | 11.17 | 11.535 | 10.805 | 6487076 |
| 1777329300 | 11.51 | -0.55 | -4.56 | 12.06 | 12.11 | 11.15 | 6410954 |
| 1777070100 | 12.06 | -0.1 | -0.82 | 12.5 | 12.65 | 11.98 | 4439452 |
| 1776983700 | 12.16 | -0.42 | -3.34 | 12.4 | 12.9 | 11.84 | 5984053 |
| 1776897300 | 12.58 | 0.5 | 4.14 | 12.6 | 12.93 | 12.375 | 5225568 |
| 1776810900 | 12.08 | -0.95 | -7.29 | 13.16 | 13.165 | 12.05 | 5444032 |
| 1776724500 | 13.03 | 0.14 | 1.09 | 12.4 | 13.055 | 12.35 | 6969530 |
| 1776465300 | 12.89 | 0.47 | 3.78 | 12.845 | 13.24 | 12.55 | 10391671 |
| 1776378900 | 12.42 | -0.19 | -1.51 | 12.84 | 12.84 | 11.75 | 6038672 |
| 1776292500 | 12.61 | 0.64 | 5.35 | 12.22 | 12.65 | 11.96 | 7002154 |
| 1776206100 | 11.97 | 0.73 | 6.45 | 11.75 | 12.49 | 11.57 | 10115375 |
| 1776119700 | 11.245 | 0.49 | 4.56 | 10.42 | 11.32 | 10.22 | 7267446 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
