Premium
MELANION BITCOIN EQUITIES UCITS ETF (MBTC)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783110300 | 17.047999 | 0 | 0.00 | 17.047999 | 17.047999 | 17.047999 | 0 |
| 1783023900 | 17.047999 | 0 | 0.00 | 17.047999 | 17.047999 | 17.047999 | 0 |
| 1782937500 | 17.047999 | -0.05 | -0.30 | 17.322 | 17.322 | 17.047999 | 506 |
| 1782851100 | 17.1 | -0.75 | -4.19 | 17.62 | 17.62 | 17.1 | 1288 |
| 1782764700 | 17.848 | -0.12 | -0.68 | 17.809999 | 17.848 | 17.809999 | 170 |
| 1782505500 | 17.97 | 0 | 0.00 | 17.97 | 17.97 | 17.97 | 0 |
| 1782419100 | 17.97 | 0 | 0.00 | 17.97 | 17.97 | 17.97 | 0 |
| 1782332700 | 17.97 | -1.55 | -7.94 | 18.77 | 18.77 | 17.95 | 6095 |
| 1782246300 | 19.52 | 0 | 0.00 | 19.52 | 19.52 | 19.52 | 0 |
| 1782159900 | 19.52 | 0 | 0.00 | 19.52 | 19.52 | 19.52 | 0 |
| 1781900700 | 19.52 | 0 | 0.00 | 19.52 | 19.52 | 19.52 | 0 |
| 1781814300 | 19.52 | -0.21 | -1.05 | 19.52 | 19.52 | 19.52 | 1 |
| 1781727900 | 19.728 | 0.59 | 3.09 | 19.728 | 19.728 | 19.728 | 50 |
| 1781641500 | 19.136 | 0 | 0.00 | 19.136 | 19.136 | 19.136 | 0 |
| 1781555100 | 19.136 | 0.42 | 2.23 | 19.136 | 19.136 | 19.136 | 153 |
| 1781295900 | 18.718 | -0.13 | -0.68 | 18.718 | 18.718 | 18.718 | 156 |
| 1781209500 | 18.846 | 0 | 0.00 | 18.846 | 18.846 | 18.846 | 0 |
| 1781123100 | 18.846 | 0 | 0.00 | 18.846 | 18.846 | 18.846 | 0 |
| 1781036700 | 18.846 | -0.84 | -4.25 | 18.393999 | 18.846 | 18.393999 | 1000 |
| 1780950300 | 19.681999 | 0 | 0.00 | 19.681999 | 19.681999 | 19.681999 | 0 |
| 1780691100 | 19.681999 | 0 | 0.00 | 19.681999 | 19.681999 | 19.681999 | 0 |
| 1780604700 | 19.681999 | 0 | 0.00 | 19.681999 | 19.681999 | 19.681999 | 0 |
| 1780518300 | 19.681999 | -0.62 | -3.04 | 19.681999 | 19.681999 | 19.681999 | 2 |
| 1780431900 | 20.3 | 0.21 | 1.05 | 20.3 | 20.3 | 20.3 | 542 |
| 1780345500 | 20.09 | 0.19 | 0.95 | 19.86 | 20.09 | 19.86 | 22 |
| 1780086300 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1779999900 | 19.899999 | 1.15 | 6.13 | 19.899999 | 19.899999 | 19.899999 | 2 |
| 1779913500 | 18.75 | -0.2 | -1.06 | 19.027999 | 19.027999 | 18.75 | 3663 |
| 1779827100 | 18.95 | 0.42 | 2.27 | 18.648 | 18.95 | 18.648 | 133 |
| 1779740700 | 18.53 | 0.77 | 4.35 | 18.53 | 18.53 | 18.53 | 1079 |
| 1779481500 | 17.758 | 0 | 0.00 | 17.758 | 17.758 | 17.758 | 0 |
| 1779395100 | 17.758 | 0 | 0.00 | 17.758 | 17.758 | 17.758 | 0 |
| 1779308700 | 17.758 | 0.76 | 4.50 | 17.758 | 17.758 | 17.758 | 10 |
| 1779222300 | 16.994 | -0.82 | -4.62 | 16.994 | 16.994 | 16.994 | 57 |
| 1779135900 | 17.818 | 0 | 0.00 | 17.818 | 17.818 | 17.818 | 0 |
| 1778876700 | 17.818 | 0 | 0.00 | 17.818 | 17.818 | 17.818 | 0 |
| 1778790300 | 17.818 | 0 | 0.00 | 17.818 | 17.818 | 17.818 | 0 |
| 1778703900 | 17.818 | 0.9 | 5.33 | 17.818 | 17.818 | 17.818 | 2 |
| 1778617500 | 16.916 | 0 | 0.00 | 16.916 | 16.916 | 16.916 | 0 |
| 1778531100 | 16.916 | 0 | 0.00 | 16.916 | 16.916 | 16.916 | 0 |
| 1778271900 | 16.916 | -1.04 | -5.78 | 17.62 | 17.62 | 16.916 | 83 |
| 1778185500 | 17.954 | 0.95 | 5.61 | 17.954 | 17.954 | 17.954 | 200 |
| 1778099100 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1778012700 | 17 | 1.13 | 7.09 | 16.335999 | 17 | 16.335999 | 140 |
| 1777926300 | 15.874 | 0.02 | 0.13 | 15.874 | 15.874 | 15.874 | 699 |
| 1777580700 | 15.854 | 0 | 0.00 | 15.854 | 15.854 | 15.854 | 0 |
| 1777494300 | 15.854 | 0 | 0.00 | 15.854 | 15.854 | 15.854 | 0 |
| 1777407900 | 15.854 | 0 | 0.00 | 15.854 | 15.854 | 15.854 | 0 |
| 1777321500 | 15.854 | 0 | 0.00 | 15.854 | 15.854 | 15.854 | 0 |
| 1777062300 | 15.854 | -0.12 | -0.76 | 15.836 | 16.02 | 15.836 | 8 |
| 1776975900 | 15.976 | -0.3 | -1.83 | 16.044 | 16.044 | 15.976 | 24 |
| 1776889500 | 16.274 | 0.7 | 4.48 | 16.274 | 16.274 | 16.274 | 354 |
| 1776803100 | 15.576 | -0.04 | -0.24 | 16.085999 | 16.085999 | 15.576 | 6 |
| 1776716700 | 15.614 | -0.27 | -1.68 | 15.614 | 15.614 | 15.614 | 7 |
| 1776457500 | 15.88 | 0.96 | 6.46 | 15.88 | 15.88 | 15.88 | 19 |
| 1776371100 | 14.916 | 0.32 | 2.21 | 14.916 | 14.916 | 14.916 | 30 |
| 1776284700 | 14.594 | -0.53 | -3.48 | 14.594 | 14.594 | 14.594 | 22 |
| 1776198300 | 15.12 | 1.68 | 12.53 | 14.388 | 15.12 | 14.388 | 32 |
| 1776111900 | 13.436 | 0.17 | 1.27 | 13.436 | 13.436 | 13.436 | 10 |
| 1775852700 | 13.268 | 0 | 0.00 | 13.268 | 13.268 | 13.268 | 0 |
| 1775766300 | 13.268 | 0 | 0.00 | 13.268 | 13.268 | 13.268 | 0 |
| 1775679900 | 13.268 | 0.99 | 8.05 | 13.268 | 13.268 | 13.268 | 20 |
| 1775593500 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1775161500 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
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.
