Premium
Purpose Bitcoin ETF (BTCC.J)
TSX
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 18.93 | 0.87 | 4.82 | 18.38 | 19.06 | 18.38 | 1291 |
| 1737067200 | 18.06 | 0.23 | 1.29 | 18.06 | 18.06 | 18.06 | 30 |
| 1736980800 | 17.83 | 0.53 | 3.06 | 17.83 | 17.83 | 17.83 | 0 |
| 1736894400 | 17.3 | 0.47 | 2.79 | 17.33 | 17.33 | 17.3 | 359 |
| 1736808000 | 16.83 | -0.26 | -1.52 | 16.57 | 16.83 | 16.57 | 206 |
| 1736548800 | 17.09 | 0.43 | 2.58 | 17.09 | 17.09 | 17.09 | 9 |
| 1736462400 | 16.66 | -0.22 | -1.30 | 16.5 | 16.97 | 16.5 | 712 |
| 1736376000 | 16.88 | -0.43 | -2.48 | 17.06 | 17.06 | 16.77 | 1301 |
| 1736289600 | 17.31 | -0.98 | -5.36 | 18.15 | 18.15 | 17.22 | 933 |
| 1736203200 | 18.29 | 0.52 | 2.93 | 18.29 | 18.29 | 18.29 | 26 |
| 1735944000 | 17.77 | 0.23 | 1.31 | 17.77 | 17.77 | 17.77 | 0 |
| 1735857600 | 17.54 | 0.78 | 4.65 | 17.55 | 17.55 | 17.54 | 250 |
| 1735684800 | 16.76 | -0.17 | -1.00 | 16.76 | 16.76 | 16.76 | 35 |
| 1735598400 | 16.93 | -0.06 | -0.35 | 16.89 | 16.93 | 16.5 | 735 |
| 1735339200 | 16.99 | -0.77 | -4.34 | 17.55 | 17.55 | 16.99 | 6895 |
| 1735069200 | 17.76 | 1.05 | 6.28 | 17.45 | 17.76 | 17.45 | 1000 |
| 1734993600 | 16.71 | -0.66 | -3.80 | 17.26 | 17.26 | 16.71 | 337 |
| 1734734400 | 17.37 | 0.01 | 0.06 | 17.19 | 17.5 | 17.19 | 2412 |
| 1734648000 | 17.36 | -0.92 | -5.03 | 17.5 | 17.7 | 17.36 | 1151 |
| 1734561600 | 18.28 | -0.84 | -4.39 | 18.85 | 18.85 | 18.28 | 250 |
| 1734475200 | 19.12 | 0.25 | 1.32 | 19.29 | 19.3 | 19.07 | 1057 |
| 1734388800 | 18.87 | 0.77 | 4.25 | 18.91 | 19.08 | 18.87 | 410 |
| 1734129600 | 18.1 | 0.33 | 1.86 | 18.1 | 18.1 | 18.1 | 0 |
| 1734043200 | 17.77 | -0.2 | -1.11 | 17.77 | 17.77 | 17.77 | 0 |
| 1733956800 | 17.97 | 0.84 | 4.90 | 17.79 | 18.06 | 17.79 | 1200 |
| 1733870400 | 17.13 | 0.07 | 0.41 | 17.52 | 17.52 | 17.13 | 489 |
| 1733784000 | 17.06 | -0.92 | -5.12 | 17.39 | 17.51 | 17.06 | 866 |
| 1733524800 | 17.98 | 0.59 | 3.39 | 17.57 | 17.98 | 17.39 | 500 |
| 1733438400 | 17.39 | -0.05 | -0.29 | 17.47 | 17.47 | 17.39 | 108 |
| 1733352000 | 17.44 | 0.61 | 3.62 | 17.44 | 17.44 | 17.44 | 50 |
| 1733265600 | 16.83 | 0.02 | 0.12 | 16.37 | 16.86 | 16.37 | 330 |
| 1733179200 | 16.81 | -0.32 | -1.87 | 16.739999 | 16.81 | 16.739999 | 202 |
| 1732920000 | 17.13 | 0.49 | 2.94 | 17.13 | 17.13 | 17.13 | 27 |
| 1732833600 | 16.64 | -0.32 | -1.89 | 16.89 | 16.89 | 16.64 | 508 |
| 1732747200 | 16.96 | 0.88 | 5.47 | 17.02 | 17.02 | 16.96 | 585 |
| 1732660800 | 16.079999 | -0.56 | -3.37 | 16.379999 | 16.379999 | 16.04 | 900 |
| 1732574400 | 16.64 | -0.72 | -4.15 | 17.03 | 17.03 | 16.64 | 416 |
| 1732315200 | 17.36 | 0.22 | 1.28 | 17.29 | 17.36 | 17.29 | 4560 |
| 1732228800 | 17.14 | 0.62 | 3.75 | 17.04 | 17.27 | 16.95 | 900 |
| 1732142400 | 16.52 | 0.34 | 2.10 | 16.71 | 16.71 | 16.52 | 100 |
| 1732056000 | 16.18 | 0.22 | 1.38 | 16.18 | 16.18 | 16.18 | 200 |
| 1731969600 | 15.96 | -0.22 | -1.36 | 15.74 | 16.16 | 15.74 | 1501 |
| 1731710400 | 16.18 | 0.73 | 4.72 | 15.86 | 16.18 | 15.86 | 1353 |
| 1731624000 | 15.45 | -0.33 | -2.09 | 15.45 | 15.45 | 15.45 | 30 |
| 1731537600 | 15.78 | 0.08 | 0.51 | 16.09 | 16.37 | 15.78 | 669 |
| 1731451200 | 15.7 | 0.49 | 3.22 | 15.15 | 15.7 | 15.15 | 535 |
| 1731364800 | 15.21 | 1.85 | 13.85 | 14.41 | 15.21 | 14.41 | 455 |
| 1731105600 | 13.36 | 0.06 | 0.45 | 13.36 | 13.36 | 13.36 | 30 |
| 1731019200 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 18 |
| 1730932800 | 13.3 | 1.26 | 10.47 | 13.11 | 13.3 | 13 | 1901 |
| 1730846400 | 12.04 | 0.31 | 2.64 | 12.04 | 12.04 | 12.04 | 0 |
| 1730760000 | 11.73 | -0.34 | -2.82 | 12.05 | 12.05 | 11.73 | 100 |
| 1730497200 | 12.07 | -0.18 | -1.47 | 12.07 | 12.07 | 12.07 | 100 |
| 1730410800 | 12.25 | -0.28 | -2.23 | 12.25 | 12.25 | 12.25 | 0 |
| 1730324400 | 12.53 | -0.18 | -1.42 | 12.53 | 12.53 | 12.53 | 0 |
| 1730238000 | 12.71 | 0.59 | 4.87 | 12.71 | 12.71 | 12.71 | 0 |
| 1730151600 | 12.12 | 0.47 | 4.03 | 12.12 | 12.12 | 12.12 | 1 |
| 1729892400 | 11.65 | -0.21 | -1.77 | 11.65 | 11.65 | 11.65 | 0 |
| 1729806000 | 11.86 | 0.36 | 3.13 | 11.86 | 11.86 | 11.86 | 0 |
| 1729719600 | 11.5 | -0.19 | -1.63 | 11.44 | 11.5 | 11.44 | 324 |
| 1729633200 | 11.69 | -0.06 | -0.51 | 11.55 | 11.69 | 11.55 | 215 |
| 1729546800 | 11.75 | -0.13 | -1.09 | 11.75 | 11.75 | 11.75 | 20 |
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
