Premium
Simplify ETF US Equity PLUS Bitcoin Strategy ETF (SPBC)
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 | 1.4556 | 3.15201385881 | 46.18 | 48.25 | 46.17 | 11399 | 47.84865175 | SP |
| 4 | -0.1644 | -0.343933054393 | 47.8 | 48.6749 | 45.95 | 4207 | 47.84439082 | SP |
| 12 | 6.1406 | 14.7984094469 | 41.495 | 48.719 | 40.29 | 4626 | 45.74217027 | SP |
| 26 | 3.0956 | 6.9501571621 | 44.54 | 48.719 | 40.29 | 6837 | 44.82653233 | SP |
| 52 | 7.7556 | 19.4473420261 | 39.88 | 48.719 | 39.66 | 12935 | 43.85329962 | SP |
| 156 | 23.3056 | 95.7895602137 | 24.33 | 48.719 | 23.63 | 13014 | 38.4925534 | SP |
| 260 | 22.7956 | 91.769726248 | 24.84 | 48.719 | 18.65 | 12663 | 32.57509457 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 47.6356 | 0.47 | 1.00 | 47.675 | 47.675 | 47.49 | 7003 |
| 1781735700 | 47.1646 | -0.68 | -1.42 | 47.8 | 47.9 | 47.13 | 5121 |
| 1781649300 | 47.8452 | -0.21 | -0.44 | 48.08 | 48.15 | 47.8452 | 10386 |
| 1781562900 | 48.0589 | 0.95 | 2.02 | 47.83 | 48.25 | 47.83 | 36667 |
| 1781303700 | 47.1095 | 0.2 | 0.44 | 47.025 | 47.2 | 46.95 | 1870 |
| 1781217300 | 46.9045 | 0.84 | 1.83 | 46.18 | 46.988 | 46.17 | 2953 |
| 1781130900 | 46.0615 | -0.67 | -1.44 | 46.41 | 46.815 | 46.0615 | 1607 |
| 1781044500 | 46.7345 | -0.22 | -0.47 | 47.185 | 47.185 | 45.95 | 1908 |
| 1780958100 | 46.953 | 0.22 | 0.47 | 47.34 | 47.34 | 46.953 | 1892 |
| 1780698900 | 46.7313 | -1.39 | -2.90 | 47.73 | 47.73 | 46.524 | 1605 |
| 1780612500 | 48.125 | 0.07 | 0.15 | 47.86 | 48.165 | 47.86 | 1354 |
| 1780526100 | 48.0531 | -0.43 | -0.90 | 48.34 | 48.34 | 48.0531 | 1795 |
| 1780439700 | 48.4879 | -0.19 | -0.38 | 48.39 | 48.59 | 48.39 | 3306 |
| 1780353300 | 48.6749 | 0.01 | 0.02 | 48.48 | 48.6749 | 48.48 | 843 |
| 1780094100 | 48.665 | 0.11 | 0.23 | 48.63 | 48.665 | 48.61 | 1278 |
| 1780007700 | 48.555 | 0.17 | 0.34 | 48.3 | 48.555 | 48.1301 | 971 |
| 1779921300 | 48.3889 | -0.06 | -0.12 | 48.4 | 48.44 | 48.29 | 2163 |
| 1779834900 | 48.4465 | 0.29 | 0.60 | 48.54 | 48.54 | 48.32 | 1749 |
| 1779489300 | 48.1556 | 0.08 | 0.17 | 48.295 | 48.4 | 48.1556 | 1200 |
| 1779402900 | 48.0715 | 0.11 | 0.23 | 47.8 | 48.13 | 47.7411 | 1267 |
| 1779316500 | 47.96 | 0.56 | 1.19 | 47.56 | 47.96 | 47.53 | 3665 |
| 1779230100 | 47.3975 | -0.34 | -0.71 | 47.46 | 47.52 | 47.34 | 5772 |
| 1779143700 | 47.7354 | -0.15 | -0.32 | 47.93 | 47.93 | 47.425 | 4204 |
| 1778884500 | 47.8899 | -0.76 | -1.57 | 48.13 | 48.23 | 47.8899 | 935 |
| 1778798100 | 48.6521 | 0.46 | 0.95 | 48.34 | 48.719 | 48.34 | 2344 |
| 1778711700 | 48.1965 | 0.23 | 0.48 | 47.99 | 48.1965 | 47.8415 | 2321 |
| 1778625300 | 47.967 | -0.11 | -0.23 | 47.88 | 47.967 | 47.6 | 3557 |
| 1778538900 | 48.0799 | 0.23 | 0.47 | 47.9 | 48.19 | 47.8 | 2161 |
| 1778279700 | 47.8544 | 0.37 | 0.77 | 47.66 | 47.959 | 47.66 | 2796 |
| 1778193300 | 47.4865 | -0.27 | -0.56 | 47.77 | 47.77 | 47.42 | 1062 |
| 1778106900 | 47.7547 | 0.66 | 1.40 | 47.41 | 47.7547 | 47.41 | 545 |
| 1778020500 | 47.0964 | 0.46 | 0.99 | 46.95 | 47.21 | 46.95 | 838 |
| 1777934100 | 46.6334 | -0.1 | -0.21 | 46.66 | 46.86 | 46.565 | 1628 |
| 1777674900 | 46.7306 | 0.26 | 0.57 | 46.73 | 46.9 | 46.69 | 4561 |
| 1777588500 | 46.4677 | 0.57 | 1.23 | 46.26 | 46.4993 | 45.931 | 2322 |
| 1777502100 | 45.9026 | -0.08 | -0.18 | 45.99 | 46.07 | 45.75 | 2327 |
| 1777415700 | 45.9867 | -0.27 | -0.58 | 45.995 | 46.04 | 45.86 | 4686 |
| 1777329300 | 46.255 | -0 | -0.01 | 46.17 | 46.29 | 46.12 | 2186 |
| 1777070100 | 46.2594 | 0.37 | 0.80 | 46.05 | 46.27 | 46.03 | 2795 |
| 1776983700 | 45.8905 | -0.23 | -0.50 | 45.94 | 46.16 | 45.78 | 1279 |
| 1776897300 | 46.12 | 0.68 | 1.51 | 46.07 | 46.12 | 46.04 | 54039 |
| 1776810900 | 45.4353 | -0.35 | -0.77 | 45.89 | 45.895 | 45.4353 | 3126 |
| 1776724500 | 45.7868 | -0.18 | -0.38 | 45.96 | 45.96 | 45.6801 | 8750 |
| 1776465300 | 45.9628 | 0.65 | 1.43 | 45.71 | 46.08 | 45.71 | 2909 |
| 1776378900 | 45.3144 | 0.14 | 0.30 | 45.31 | 45.3144 | 45.0701 | 1873 |
| 1776292500 | 45.1792 | 0.4 | 0.90 | 44.9 | 45.1792 | 44.83 | 1099 |
| 1776206100 | 44.7776 | 0.59 | 1.33 | 44.38 | 44.819 | 44.38 | 1883 |
| 1776119700 | 44.19 | 0.44 | 1.01 | 43.54 | 44.19 | 43.48 | 922 |
| 1775860500 | 43.7473 | -0.01 | -0.03 | 43.82 | 43.9 | 43.6701 | 2330 |
| 1775774100 | 43.7603 | 0.35 | 0.80 | 43.35 | 43.8 | 43.33 | 2112 |
| 1775687700 | 43.4122 | 1.24 | 2.94 | 43.4 | 43.45 | 43.245 | 5525 |
| 1775601300 | 42.1725 | -0.07 | -0.16 | 42.02 | 42.1725 | 41.69 | 2328 |
| 1775514900 | 42.2414 | 0.38 | 0.91 | 42.27 | 42.27 | 42.1 | 8387 |
| 1775169300 | 41.8599 | -0.06 | -0.15 | 41.21 | 41.87 | 41.21 | 1725 |
| 1775082900 | 41.9208 | 0.33 | 0.80 | 41.89 | 42.11 | 41.86 | 5653 |
| 1774996500 | 41.5864 | 1.26 | 3.13 | 40.99 | 41.5922 | 40.85 | 5035 |
| 1774910100 | 40.3254 | -0.17 | -0.42 | 40.81 | 40.81 | 40.29 | 10901 |
| 1774650900 | 40.4963 | -0.78 | -1.89 | 41.01 | 41.01 | 40.4217 | 15654 |
| 1774564500 | 41.2755 | -0.97 | -2.29 | 41.495 | 41.495 | 41.27 | 2140 |
| 1774478100 | 42.2429 | 0.3 | 0.73 | 42.28 | 42.38 | 42.21 | 3264 |
| 1774391700 | 41.9384 | -0.26 | -0.61 | 41.9 | 42.19 | 41.9 | 3675 |
| 1774305300 | 42.195 | 0.51 | 1.22 | 42.2 | 42.51563 | 42.195 | 5214 |
| 1774046100 | 41.6867 | -0.61 | -1.44 | 42.22 | 42.22 | 41.6867 | 1787 |
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.
