Premium
Valkyrie ETF Trust II CoinShares Bitcoin and Ether Stratagy ETF (BTF)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.56 | -40.5685747215 | 26.03 | 26.142 | 15.47 | 49921 | 23.2617146 | SP |
| 4 | -6.558 | -29.7712002905 | 22.028 | 26.25 | 15.47 | 42384 | 23.92132876 | SP |
| 12 | -0.95 | -5.7856272838 | 16.42 | 26.25 | 14.91 | 35912 | 20.97853357 | SP |
| 26 | -3.09 | -16.6487068966 | 18.56 | 26.25 | 13.5 | 34778 | 18.63648289 | SP |
| 52 | 2.05 | 15.2757078987 | 13.42 | 26.25 | 12.4 | 50248 | 17.94196231 | SP |
| 156 | -4.58 | -22.8428927681 | 20.05 | 26.25 | 5.97 | 229490 | 12.23256362 | SP |
| 260 | -10.03 | -39.3333333333 | 25.5 | 27.27 | 5.97 | 246921 | 13.47551958 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 24.71 | 1.2 | 5.10 | 24.05 | 24.78 | 24.05 | 31017 |
| 1733873700 | 23.51 | -0.29 | -1.22 | 23.97 | 24 | 22.9062 | 25907 |
| 1733787300 | 23.8 | -1.72 | -6.74 | 24.64 | 24.9431 | 23.72 | 52752 |
| 1733528100 | 25.52 | 1.1 | 4.50 | 24.77 | 25.698 | 24.69 | 65939 |
| 1733441700 | 24.42 | -0.28 | -1.13 | 25.27 | 25.5 | 24.25 | 73398 |
| 1733355300 | 24.7 | 1.37 | 5.87 | 23.79 | 24.73 | 23.79 | 27792 |
| 1733268900 | 23.33 | -0.07 | -0.30 | 23 | 23.4 | 22.81 | 27025 |
| 1733182500 | 23.4 | -0.16 | -0.68 | 23.51 | 23.82 | 23.151 | 23050 |
| 1732917840 | 23.56 | -0.08 | -0.34 | 23.67 | 23.98 | 23.56 | 20356 |
| 1732750500 | 23.64 | 1.7 | 7.75 | 22.92 | 23.69 | 22.88 | 41329 |
| 1732664100 | 21.94 | -1.11 | -4.82 | 22 | 22.44 | 21.8599 | 65849 |
| 1732577700 | 23.05 | 0.2 | 0.88 | 23.25 | 23.3012 | 22.55 | 59057 |
| 1732318500 | 22.85 | -0.13 | -0.57 | 22.67 | 22.955 | 22.6139 | 63866 |
| 1732232100 | 22.98 | 1.39 | 6.44 | 22.89 | 23.18 | 22.31 | 69737 |
| 1732145700 | 21.59 | 0.13 | 0.61 | 21.8 | 21.8003 | 21.32 | 24055 |
| 1732059300 | 21.46 | -0.07 | -0.33 | 21.35 | 21.81 | 21.2601 | 34403 |
| 1731972900 | 21.53 | 0.23 | 1.08 | 21.19 | 21.679 | 21.0507 | 38371 |
| 1731713700 | 21.3 | 0.44 | 2.11 | 20.94 | 21.34 | 20.6 | 76297 |
| 1731627300 | 20.86 | -0.5 | -2.34 | 21.59 | 21.69 | 20.75 | 37557 |
| 1731540900 | 21.36 | -0.44 | -2.02 | 21.66 | 22.39 | 21.3024 | 59798 |
| 1731454500 | 21.8 | 0.02 | 0.09 | 21.32 | 21.85 | 21.12 | 60872 |
| 1731368100 | 21.78 | 2.69 | 14.09 | 20.43 | 21.82 | 20.4 | 119985 |
| 1731108900 | 19.09 | 0.14 | 0.74 | 19.09 | 19.2395 | 18.8562 | 61000 |
| 1731022500 | 18.95 | 0.75 | 4.12 | 18.45 | 18.97 | 18.3294 | 36322 |
| 1730936100 | 18.2 | 1.74 | 10.57 | 17.76 | 18.23 | 17.61 | 54274 |
| 1730849700 | 16.46 | 0.3 | 1.86 | 16.524999 | 16.7092 | 16.27 | 34215 |
| 1730763300 | 16.16 | -0.56 | -3.35 | 16.44 | 16.44 | 16.12 | 13738 |
| 1730500500 | 16.719999 | -0.09 | -0.54 | 16.88 | 17.23 | 16.64 | 40577 |
| 1730414100 | 16.81 | -0.75 | -4.30 | 17.45 | 17.45 | 16.79 | 10667 |
| 1730327700 | 17.5644 | -0.03 | -0.15 | 17.67 | 17.85 | 17.54 | 16805 |
| 1730241300 | 17.5908 | 0.84 | 5.03 | 17.34 | 17.8506 | 17.2875 | 40552 |
| 1730154900 | 16.7484 | 0.41 | 2.50 | 16.75 | 16.8164 | 16.6299 | 13597 |
| 1729895700 | 16.34 | -0.37 | -2.21 | 16.68 | 16.85 | 16.14 | 7263 |
| 1729809300 | 16.71 | 0.32 | 1.95 | 16.59 | 16.71 | 16.579999 | 15954 |
| 1729722900 | 16.39 | -0.54 | -3.19 | 16.75 | 16.75 | 16.129999 | 13009 |
| 1729636500 | 16.93 | -0.21 | -1.23 | 16.9 | 16.945 | 16.7819 | 10563 |
| 1729550100 | 17.14 | -0.01 | -0.06 | 17.17 | 17.22 | 16.94 | 16003 |
| 1729290900 | 17.15 | 0.42 | 2.51 | 16.94 | 17.26 | 16.94 | 26559 |
| 1729204500 | 16.73 | -0.22 | -1.28 | 16.81 | 16.95 | 16.73 | 12833 |
| 1729118100 | 16.9463 | 0.18 | 1.05 | 17 | 17.03 | 16.86 | 40092 |
| 1729031700 | 16.77 | 0.02 | 0.12 | 16.68 | 17.155 | 16.379999 | 28080 |
| 1728945300 | 16.75 | 0.9 | 5.68 | 16.36 | 16.83 | 16.36 | 34734 |
| 1728686100 | 15.8502 | 0.73 | 4.83 | 15.54 | 15.879 | 15.54 | 15375 |
| 1728599700 | 15.12 | -0.32 | -2.07 | 15.36 | 15.36 | 14.91 | 12491 |
| 1728513300 | 15.44 | -0.23 | -1.47 | 15.59 | 15.75 | 15.43 | 20212 |
| 1728426900 | 15.67 | -0.18 | -1.11 | 15.72 | 15.8487 | 15.57 | 5404 |
| 1728340500 | 15.8456 | 0.17 | 1.06 | 15.88 | 16.23 | 15.7 | 61705 |
| 1728081300 | 15.68 | 0.41 | 2.69 | 15.4 | 15.7 | 15.33 | 16852 |
| 1727994900 | 15.27 | 0.04 | 0.26 | 15.21 | 15.29 | 15.02 | 29431 |
| 1727908500 | 15.23 | -0.55 | -3.49 | 15.49 | 15.69 | 15.2 | 19845 |
| 1727822100 | 15.78 | -0.58 | -3.55 | 16.42 | 16.42 | 15.54 | 35294 |
| 1727735700 | 16.36 | -0.64 | -3.76 | 16.53 | 16.559999 | 16.2767 | 35980 |
| 1727476500 | 17 | 0.24 | 1.43 | 16.87 | 17.2 | 16.82 | 54581 |
| 1727390100 | 16.76 | 0.47 | 2.89 | 16.61 | 16.92 | 16.559999 | 32510 |
| 1727303700 | 16.29 | -0.39 | -2.34 | 16.5 | 16.5699 | 16.27 | 31381 |
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
