Premium
Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
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 | -0.8362 | -2.66762797404 | 31.3462 | 35.7699 | 30.51 | 76816 | 33.74777203 | SP |
| 4 | -0.9354 | -2.97467992139 | 31.4454 | 35.7699 | 28.1 | 70708 | 31.76784842 | SP |
| 12 | 8.18 | 36.6323331841 | 22.33 | 35.7699 | 20.48 | 45224 | 28.70588945 | SP |
| 26 | 2.58 | 9.23737916219 | 27.93 | 35.7699 | 19 | 29815 | 27.26018792 | SP |
| 52 | 7.94 | 35.1794417368 | 22.57 | 35.7699 | 17.2 | 31163 | 25.10402326 | SP |
| 156 | 17.98 | 143.495610535 | 12.53 | 35.7699 | 9.88 | 17898 | 22.90302818 | SP |
| 260 | 17.98 | 143.495610535 | 12.53 | 35.7699 | 9.88 | 17898 | 22.90302818 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 34.92 | 0.27 | 0.78 | 35.43 | 35.7699 | 34.3336 | 102304 |
| 1734392100 | 34.65 | 2.37 | 7.34 | 33.13 | 35.69 | 33.13 | 142993 |
| 1734132900 | 32.28 | 0.75 | 2.38 | 31.93 | 32.31 | 31.2623 | 44971 |
| 1734046500 | 31.53 | -0.82 | -2.53 | 32.6 | 32.8832 | 31.13 | 45864 |
| 1733960100 | 32.35 | 2.19 | 7.24 | 31.18 | 32.475 | 31.18 | 56306 |
| 1733873700 | 30.165 | -0.06 | -0.18 | 30.84 | 30.95 | 29.3917 | 51949 |
| 1733787300 | 30.22 | -2.41 | -7.37 | 31.98 | 32.1 | 30.0352 | 118593 |
| 1733528100 | 32.625 | 1.43 | 4.57 | 31.57 | 32.9899 | 31.3292 | 88228 |
| 1733441700 | 31.2 | -0.12 | -0.38 | 33.06 | 33.21 | 30.9 | 85505 |
| 1733355300 | 31.32 | 1.25 | 4.16 | 30.42 | 31.55 | 29.7521 | 34365 |
| 1733268900 | 30.07 | -0.11 | -0.36 | 30.01 | 30.3779 | 29.19 | 46268 |
| 1733182500 | 30.18 | -0.84 | -2.71 | 30.86 | 30.86 | 29.7182 | 85774 |
| 1732917840 | 31.02 | 0.53 | 1.74 | 30.88 | 31.5 | 30.77 | 45423 |
| 1732750500 | 30.49 | 2.26 | 8.01 | 29.63 | 30.86 | 29.4001 | 59383 |
| 1732664100 | 28.23 | -1.51 | -5.08 | 28.82 | 29.65 | 28.1 | 59316 |
| 1732577700 | 29.74 | -3.7 | -11.06 | 31.03 | 31.03 | 29.493 | 112300 |
| 1732318500 | 33.439999 | 0.41 | 1.24 | 32.92 | 33.6 | 32.222 | 83680 |
| 1732232100 | 33.03 | 1.66 | 5.29 | 32.939999 | 33.1396 | 31.8484 | 77776 |
| 1732145700 | 31.37 | 0.48 | 1.55 | 31.69 | 31.69 | 30.88 | 63070 |
| 1732059300 | 30.89 | 0.46 | 1.51 | 30.59 | 31.44 | 30.1262 | 43464 |
| 1731972900 | 30.43 | 0.28 | 0.93 | 30.29 | 30.74 | 29.66 | 69698 |
| 1731713700 | 30.15 | 0.88 | 3.01 | 29.67 | 30.15 | 29 | 38922 |
| 1731627300 | 29.27 | -1.39 | -4.53 | 30.62 | 30.62 | 29.06 | 40635 |
| 1731540900 | 30.66 | 0.73 | 2.44 | 30.02 | 31.2999 | 29.7001 | 91408 |
| 1731454500 | 29.93 | 0.79 | 2.71 | 28.98 | 29.99 | 28.26 | 68681 |
| 1731368100 | 29.14 | 3.23 | 12.47 | 27.74 | 29.32 | 27.1 | 127161 |
| 1731108900 | 25.91 | 0.13 | 0.50 | 25.78 | 26.04 | 25.455 | 33623 |
| 1731022500 | 25.78 | 0.34 | 1.34 | 25.44 | 25.86 | 25.05 | 37331 |
| 1730936100 | 25.44 | 2.23 | 9.61 | 24.99 | 25.5 | 24.63 | 58047 |
| 1730849700 | 23.21 | 0.8 | 3.57 | 22.84 | 23.4778 | 22.84 | 18033 |
| 1730763300 | 22.41 | -0.66 | -2.86 | 23.09 | 23.09 | 22.3102 | 39105 |
| 1730500500 | 23.07 | -0.2 | -0.86 | 23.63 | 23.86 | 22.88 | 24263 |
| 1730414100 | 23.27 | -0.77 | -3.20 | 24.18 | 24.18 | 23.16 | 23801 |
| 1730327700 | 24.04 | -0.22 | -0.91 | 24.25 | 24.28 | 23.9034 | 38975 |
| 1730241300 | 24.26 | 1 | 4.30 | 23.76 | 24.57 | 23.5 | 37439 |
| 1730154900 | 23.26 | -0.05 | -0.21 | 23.17 | 23.3396 | 22.9 | 51300 |
| 1729895700 | 23.31 | -0.52 | -2.18 | 23.85 | 24 | 23.005 | 32367 |
| 1729809300 | 23.83 | 0.8 | 3.47 | 23.65 | 23.96 | 23.47 | 18080 |
| 1729722900 | 23.03 | -0.55 | -2.33 | 23.43 | 23.43 | 22.7801 | 23753 |
| 1729636500 | 23.58 | 0.06 | 0.26 | 23.51 | 23.66 | 23.315 | 22806 |
| 1729550100 | 23.52 | -0.45 | -1.88 | 23.92 | 23.92 | 23.315 | 29489 |
| 1729290900 | 23.97 | 0.48 | 2.04 | 23.71 | 24.28 | 23.5 | 19665 |
| 1729204500 | 23.49 | -0.26 | -1.09 | 23.22 | 23.6719 | 23.09 | 29647 |
| 1729118100 | 23.75 | 0.39 | 1.68 | 23.7 | 23.79 | 23.3975 | 11302 |
| 1729031700 | 23.3568 | 0.4 | 1.73 | 22.96 | 23.63 | 22.785 | 12711 |
| 1728945300 | 22.9604 | 0.97 | 4.39 | 22.62 | 23 | 22.555 | 24554 |
| 1728686100 | 21.9946 | 1.09 | 5.24 | 21.45 | 22.14 | 21.38 | 10609 |
| 1728599700 | 20.9 | -0.36 | -1.69 | 21.47 | 21.47 | 20.48 | 16186 |
| 1728513300 | 21.26 | -0.41 | -1.89 | 21.67 | 21.7754 | 21.26 | 16718 |
| 1728426900 | 21.67 | -0.42 | -1.90 | 21.77 | 21.98 | 21.62 | 15718 |
| 1728340500 | 22.09 | 0.21 | 0.96 | 21.62 | 22.45 | 21.62 | 52215 |
| 1728081300 | 21.88 | 0.58 | 2.72 | 21.18 | 21.9 | 21.18 | 53051 |
| 1727994900 | 21.3 | 0.29 | 1.38 | 21.17 | 21.3 | 20.8872 | 17488 |
| 1727908500 | 21.01 | -0.59 | -2.73 | 21.6 | 21.7199 | 20.88 | 15608 |
| 1727822100 | 21.6 | -0.5 | -2.26 | 22.22 | 22.23 | 21.17 | 23116 |
| 1727735700 | 22.1 | -0.87 | -3.79 | 22.5 | 22.5 | 22 | 40082 |
| 1727476500 | 22.97 | 0.44 | 1.95 | 22.99 | 23.35 | 22.8101 | 22719 |
| 1727390100 | 22.53 | 0.53 | 2.41 | 22.19 | 22.894903 | 22.19 | 22406 |
| 1727303700 | 22 | -1.49 | -6.34 | 22.33 | 22.3899 | 21.87 | 16345 |
| 1727217300 | 23.49 | 0.49 | 2.13 | 23.17 | 23.49 | 22.95 | 11582 |
| 1727130900 | 23 | 0.04 | 0.17 | 22.96 | 23.3 | 22.94 | 22047 |
| 1726871700 | 22.96 | -0.04 | -0.17 | 22.99 | 23.11 | 22.64 | 16432 |
| 1726785300 | 23 | 1.29 | 5.94 | 22.96 | 23.1 | 22.7 | 25371 |
| 1726698900 | 21.71 | -0.25 | -1.15 | 21.91 | 22.2 | 21.55 | 12621 |
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
