Premium
Valkyrie ETF Trust II CoinShares Bitcoin and Ether Stratagy ETF (BTF)
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 | -1.08 | -9.47368421053 | 11.4 | 11.6819 | 9.66 | 48956 | 10.41475472 | SP |
| 4 | -2.37 | -18.6761229314 | 12.69 | 13.63 | 9.66 | 47721 | 11.84741856 | SP |
| 12 | -14.85 | -58.9988081049 | 25.17 | 25.2313 | 9.66 | 52460 | 14.42376312 | SP |
| 26 | -4.67 | -31.1541027352 | 14.99 | 26.25 | 9.66 | 42733 | 17.08007179 | SP |
| 52 | -12.66 | -55.091383812 | 22.98 | 26.25 | 9.66 | 41219 | 17.88491992 | SP |
| 156 | -4.77 | -31.6103379722 | 15.09 | 26.25 | 5.97 | 173638 | 10.88372226 | SP |
| 260 | -15.18 | -59.5294117647 | 25.5 | 27.27 | 5.97 | 236139 | 13.47869438 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 10.37 | 0.49 | 4.96 | 10.15 | 10.37 | 9.9 | 61247 |
| 1741646100 | 9.88 | -1.24 | -11.15 | 10.73 | 10.73 | 9.66 | 114770 |
| 1741390500 | 11.12 | -0.26 | -2.28 | 11.34 | 11.61 | 11.11 | 23677 |
| 1741304100 | 11.38 | -0.16 | -1.39 | 11.56 | 11.6819 | 11.23 | 20711 |
| 1741217700 | 11.54 | 0.45 | 4.06 | 11.4 | 11.57 | 11.1702 | 24373 |
| 1741131300 | 11.09 | 0.1 | 0.91 | 10.61 | 11.26 | 10.42 | 30812 |
| 1741044900 | 10.99 | -0.12 | -1.08 | 12.05 | 12.05 | 10.89 | 56790 |
| 1740785700 | 11.11 | -0.04 | -0.35 | 10.83 | 11.26 | 10.74 | 36197 |
| 1740699300 | 11.1487 | -0.26 | -2.29 | 11.53 | 11.53 | 11.0801 | 20524 |
| 1740612900 | 11.41 | -0.65 | -5.39 | 11.64 | 11.9898 | 11.2 | 29191 |
| 1740526500 | 12.06 | -0.75 | -5.85 | 11.92 | 12.12 | 11.598 | 65368 |
| 1740440100 | 12.81 | -0.02 | -0.16 | 12.99 | 13.0259 | 12.74 | 160651 |
| 1740180900 | 12.83 | -0.57 | -4.25 | 13.6 | 13.63 | 12.8 | 37789 |
| 1740094500 | 13.4 | 0.24 | 1.82 | 13.35 | 13.42 | 13.16 | 23019 |
| 1740008100 | 13.16 | 0.39 | 3.05 | 13.14 | 13.21 | 13 | 53589 |
| 1739921700 | 12.77 | -0.51 | -3.84 | 13.21 | 13.21 | 12.73 | 60200 |
| 1739576100 | 13.28 | 0.28 | 2.15 | 13.09 | 13.51 | 13.09 | 22690 |
| 1739489700 | 13 | -0.13 | -0.99 | 12.97 | 13.0306 | 12.85 | 52004 |
| 1739403300 | 13.13 | 0.33 | 2.58 | 12.69 | 13.185 | 12.64 | 13089 |
| 1739316900 | 12.8 | -0.37 | -2.81 | 13.05 | 13.13 | 12.75 | 30160 |
| 1739230500 | 13.17 | 0.33 | 2.57 | 13.14 | 13.21 | 13.05 | 27803 |
| 1738971300 | 12.84 | -0.39 | -2.95 | 13.59 | 13.6398 | 12.79 | 40655 |
| 1738884900 | 13.23 | -0.15 | -1.12 | 13.46 | 13.46 | 13.08 | 26673 |
| 1738798500 | 13.38 | -0.03 | -0.22 | 13.6 | 13.6113 | 13.22 | 16171 |
| 1738712100 | 13.41 | -0.1 | -0.74 | 13.65 | 13.84 | 13.34 | 37639 |
| 1738625700 | 13.51 | -1.44 | -9.63 | 12.76 | 13.704 | 12.65 | 134799 |
| 1738366500 | 14.95 | -0.05 | -0.33 | 15.3 | 15.52 | 14.9 | 25581 |
| 1738280100 | 15 | 0.26 | 1.76 | 15.05 | 15.2 | 15 | 22955 |
| 1738193700 | 14.74 | 0.32 | 2.22 | 14.51 | 14.86 | 14.41 | 17848 |
| 1738107300 | 14.42 | -0.13 | -0.89 | 14.72 | 14.88 | 14.39 | 15681 |
| 1738020900 | 14.55 | -0.65 | -4.28 | 14.4 | 14.6105 | 14.14 | 68227 |
| 1737761700 | 15.2 | 0.19 | 1.27 | 15.44 | 15.595 | 15.2 | 28038 |
| 1737675300 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 0 |
| 1737588900 | 15.01 | -0.31 | -2.02 | 15.19 | 15.19 | 14.9897 | 37322 |
| 1737502500 | 15.32 | -0.39 | -2.48 | 15.3 | 15.51 | 14.9502 | 59754 |
| 1737156900 | 15.71 | 0.59 | 3.90 | 15.4 | 15.7125 | 15.37 | 53339 |
| 1737070500 | 15.12 | -0.18 | -1.18 | 15.07 | 15.145 | 14.735 | 44327 |
| 1736984100 | 15.3 | 0.72 | 4.94 | 14.93 | 15.44 | 14.8829 | 41876 |
| 1736897700 | 14.58 | 0.51 | 3.62 | 14.56 | 14.65 | 14.41 | 43004 |
| 1736811300 | 14.07 | -0.46 | -3.17 | 13.77 | 14.07 | 13.33 | 34584 |
| 1736552100 | 14.53 | 0.04 | 0.28 | 14.51 | 14.75 | 14.19 | 74546 |
| 1736379300 | 14.49 | -0.44 | -2.95 | 14.79 | 14.85 | 14.26 | 27416 |
| 1736292900 | 14.93 | -1.17 | -7.27 | 15.86 | 15.86 | 14.87 | 57539 |
| 1736206500 | 16.1 | 0.47 | 3.01 | 15.75 | 16.2482 | 15.71 | 62994 |
| 1735947300 | 15.63 | 0.43 | 2.83 | 15.28 | 15.74 | 15.25 | 51047 |
| 1735860900 | 15.2 | 0.55 | 3.75 | 15.17 | 15.35 | 15.0523 | 54972 |
| 1735688100 | 14.65 | -0.19 | -1.28 | 15.06 | 15.1 | 14.62 | 147580 |
| 1735601700 | 14.84 | 0.11 | 0.75 | 14.62 | 14.933 | 14.37 | 130495 |
| 1735342500 | 14.73 | -0.08 | -0.54 | 14.99 | 14.99 | 14.55 | 52874 |
| 1735256100 | 14.81 | -0.66 | -4.27 | 14.91 | 14.9412 | 14.7379 | 87999 |
| 1735077840 | 15.47 | -6.75 | -30.38 | 15.2 | 15.5 | 15.15 | 147982 |
| 1734996900 | 22.22 | -0.55 | -2.42 | 22.33 | 22.34 | 21.7962 | 56403 |
| 1734737700 | 22.77 | 0.22 | 0.98 | 22.25 | 23.07 | 22.21 | 63359 |
| 1734651300 | 22.55 | -1.5 | -6.24 | 24.27 | 24.4 | 22.33 | 60271 |
| 1734564900 | 24.05 | -1.62 | -6.31 | 25.17 | 25.2313 | 23.95 | 44229 |
| 1734478500 | 25.67 | -0.25 | -0.96 | 26.05 | 26.142 | 25.5201 | 39873 |
| 1734392100 | 25.92 | 0.91 | 3.64 | 25.3 | 26.25 | 25.292 | 65670 |
| 1734132900 | 25.01 | 0.35 | 1.42 | 24.86 | 25.13 | 24.6641 | 38693 |
| 1734046500 | 24.66 | -0.05 | -0.20 | 25.16 | 25.29 | 24.5554 | 23823 |
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
