Premium
Bit Mining Limited (BTCM)
NYSE
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 | 0.18 | 6.87022900763 | 2.62 | 3 | 2.51 | 146774 | 2.84912991 | CS |
| 4 | -0.12 | -4.1095890411 | 2.92 | 4.15 | 2.51 | 242377 | 3.32620601 | CS |
| 12 | 0.52 | 22.8070175439 | 2.28 | 4.27 | 2.06 | 257088 | 3.10300535 | CS |
| 26 | -0.05 | -1.75438596491 | 2.85 | 4.27 | 1.81 | 150093 | 3.00107747 | CS |
| 52 | -3.59 | -56.1815336463 | 6.39 | 6.59 | 1.79 | 147506 | 3.36725342 | CS |
| 156 | -67.7 | -96.0283687943 | 70.5 | 70.5 | 1.4 | 436368 | 9.01524637 | CS |
| 260 | -130.7 | -97.9026217228 | 133.5 | 181.5 | 1.4 | 679174 | 48.86472382 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 2.92 | 0.03 | 1.04 | 2.89 | 3 | 2.8116 | 64794 |
| 1735077840 | 2.89 | 0.17 | 6.25 | 2.73 | 2.92 | 2.73 | 123190 |
| 1734997200 | 2.72 | -0.14 | -4.90 | 2.83 | 2.89 | 2.7 | 99754 |
| 1734738000 | 2.86 | 0.22 | 8.33 | 2.6 | 2.95 | 2.5099999 | 301694 |
| 1734651600 | 2.64 | -0.26 | -8.97 | 2.92 | 3.0013 | 2.6 | 194793 |
| 1734565200 | 2.9 | -0.26 | -8.23 | 3.19 | 3.53 | 2.69 | 323699 |
| 1734478800 | 3.16 | -0.24 | -7.06 | 3.4 | 3.4 | 3.0099999 | 168058 |
| 1734392400 | 3.4 | 0.06 | 1.80 | 3.5 | 3.5 | 3.3 | 143963 |
| 1734133200 | 3.34 | 0.02 | 0.60 | 3.32 | 3.4999 | 3.29 | 85398 |
| 1734046800 | 3.32 | -0.2 | -5.68 | 3.61 | 3.61 | 3.25 | 170076 |
| 1733960400 | 3.52 | 0.17 | 5.07 | 3.43 | 3.65 | 3.4076 | 196383 |
| 1733874000 | 3.35 | -0.35 | -9.46 | 3.64 | 3.64 | 3.19 | 351280 |
| 1733787600 | 3.7 | -0.2 | -5.13 | 3.77 | 4 | 3.48 | 483938 |
| 1733528400 | 3.9 | 0.47 | 13.70 | 3.53 | 4.15 | 3.43 | 751335 |
| 1733442000 | 3.43 | 0.17 | 5.21 | 3.57 | 3.85 | 3.35 | 685562 |
| 1733355600 | 3.2599999 | 0.3 | 10.14 | 3 | 3.29 | 2.94 | 226551 |
| 1733269200 | 2.96 | 0.04 | 1.37 | 2.93 | 3.0677 | 2.9 | 97219 |
| 1733182800 | 2.92 | -0.2 | -6.41 | 3.1 | 3.1 | 2.92 | 121709 |
| 1732917840 | 3.12 | 0.26 | 9.09 | 2.88 | 3.12 | 2.86 | 182086 |
| 1732750800 | 2.86 | 0.05 | 1.78 | 2.83 | 2.94 | 2.7 | 155564 |
| 1732664400 | 2.81 | 0.01 | 0.36 | 2.7799999 | 2.86 | 2.71 | 167697 |
| 1732578000 | 2.8 | 0.03 | 1.08 | 2.81 | 2.974 | 2.7 | 338648 |
| 1732318800 | 2.77 | -0.02 | -0.72 | 2.71 | 2.92 | 2.66 | 280861 |
| 1732232400 | 2.79 | -0.05 | -1.76 | 2.98 | 2.99 | 2.7395 | 322944 |
| 1732146000 | 2.84 | -0.23 | -7.49 | 3.09 | 3.1526 | 2.83 | 300327 |
| 1732059600 | 3.07 | 0.07 | 2.33 | 2.85 | 3.3 | 2.83 | 605285 |
| 1731973200 | 3 | 0.05 | 1.69 | 2.96 | 3.05 | 2.7599999 | 310654 |
| 1731714000 | 2.95 | -0.01 | -0.34 | 2.97 | 3 | 2.7 | 390360 |
| 1731627600 | 2.96 | -0.15 | -4.82 | 3.2 | 3.22 | 2.8 | 1093732 |
| 1731541200 | 3.11 | -0.09 | -2.81 | 3.56 | 3.98 | 2.82 | 1593488 |
| 1731454800 | 3.2 | -0.06 | -1.84 | 3.2 | 4.2699999 | 2.975 | 2643012 |
| 1731368400 | 3.2599999 | 0.44 | 15.60 | 3.1 | 3.2799999 | 3.02 | 515651 |
| 1731109200 | 2.82 | -0.12 | -4.08 | 2.9 | 2.9538 | 2.71 | 73727 |
| 1731022800 | 2.94 | -0.08 | -2.65 | 3.0099999 | 3.0099999 | 2.82 | 91878 |
| 1730936400 | 3.02 | 0.3 | 11.03 | 3.15 | 3.15 | 2.86 | 166610 |
| 1730850000 | 2.72 | 0.03 | 1.12 | 2.74 | 2.9 | 2.71 | 31790 |
| 1730763600 | 2.69 | -0.02 | -0.74 | 2.7 | 2.73 | 2.52 | 60058 |
| 1730500800 | 2.71 | 0.14 | 5.45 | 2.61 | 2.7937 | 2.61 | 40372 |
| 1730414400 | 2.57 | -0.28 | -9.82 | 2.85 | 2.895 | 2.5099999 | 79910 |
| 1730328000 | 2.85 | -0.06 | -2.06 | 2.83 | 2.93 | 2.69 | 41560 |
| 1730241600 | 2.91 | -0.04 | -1.36 | 3.07 | 3.2 | 2.85 | 134337 |
| 1730155200 | 2.95 | 0.33 | 12.60 | 2.64 | 2.99 | 2.61 | 144409 |
| 1729896000 | 2.62 | 0.09 | 3.56 | 2.64 | 2.7 | 2.55 | 65298 |
| 1729809600 | 2.5299999 | 0.05 | 2.02 | 2.49 | 2.5999 | 2.47 | 24747 |
| 1729723200 | 2.48 | -0.12 | -4.62 | 2.58 | 2.6 | 2.46 | 45013 |
| 1729636800 | 2.6 | -0.12 | -4.41 | 2.7 | 2.7599999 | 2.56 | 47291 |
| 1729550400 | 2.72 | -0.13 | -4.56 | 2.86 | 2.86 | 2.7 | 40884 |
| 1729291200 | 2.85 | 0.15 | 5.56 | 2.77 | 2.91 | 2.71 | 78417 |
| 1729204800 | 2.7 | -0.11 | -3.91 | 2.81 | 2.83 | 2.58 | 45321 |
| 1729118400 | 2.81 | 0.41 | 17.08 | 2.41 | 2.92 | 2.35 | 247706 |
| 1729032000 | 2.4 | 0.11 | 4.80 | 2.3 | 2.49 | 2.22 | 90623 |
| 1728945600 | 2.29 | 0.07 | 3.15 | 2.2599999 | 2.3 | 2.2 | 49019 |
| 1728686400 | 2.22 | 0.06 | 2.78 | 2.18 | 2.24 | 2.1269999 | 30307 |
| 1728600000 | 2.16 | -0.07 | -3.14 | 2.21 | 2.2388 | 2.12 | 13025 |
| 1728513600 | 2.23 | 0.06 | 2.76 | 2.17 | 2.25 | 2.1046999 | 20361 |
| 1728427200 | 2.17 | -0.01 | -0.46 | 2.2 | 2.22 | 2.08 | 17526 |
| 1728340800 | 2.18 | 0.02 | 0.93 | 2.17 | 2.2403 | 2.06 | 36145 |
| 1728081600 | 2.16 | -0.03 | -1.37 | 2.2799999 | 2.38 | 2.16 | 39084 |
| 1727995200 | 2.19 | -0.05 | -2.23 | 2.2599999 | 2.2994 | 2.13 | 21584 |
| 1727908800 | 2.24 | -0.08 | -3.45 | 2.35 | 2.35 | 2.1711999 | 50424 |
| 1727822400 | 2.32 | -0.03 | -1.28 | 2.47 | 2.5 | 2.3 | 50425 |
| 1727736000 | 2.35 | -0.01 | -0.42 | 2.37 | 2.44 | 2.2335 | 66869 |
| 1727476800 | 2.36 | 0.05 | 2.16 | 2.2799999 | 2.38 | 2.2799999 | 38462 |
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
