Premium
Purpose Bitcoin ETF (BTCC)
TSX
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 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1738276800 | 19.46 | 0.15 | 0.78 | 19.44 | 19.73 | 19.4 | 549188 |
| 1738190400 | 19.31 | 0.55 | 2.93 | 18.95 | 19.43 | 18.8 | 618177 |
| 1738104000 | 18.76 | -0.04 | -0.21 | 19.01 | 19.24 | 18.76 | 563107 |
| 1738017600 | 18.8 | -0.64 | -3.29 | 18.68 | 18.96 | 18.31 | 1249803 |
| 1737758400 | 19.44 | 0.3 | 1.57 | 19.52 | 19.88 | 19.41 | 1379531 |
| 1737672000 | 19.14 | -0.2 | -1.03 | 19.01 | 19.8 | 19 | 3143525 |
| 1737585600 | 19.34 | -0.34 | -1.73 | 19.42 | 19.51 | 19.17 | 509082 |
| 1737499200 | 19.68 | 0.48 | 2.50 | 19.53 | 19.89 | 19.05 | 1094355 |
| 1737412800 | 19.2 | -0.25 | -1.29 | 20 | 20.04 | 18.65 | 2689065 |
| 1737153600 | 19.45 | 0.8 | 4.29 | 19.04 | 19.66 | 18.98 | 1005064 |
| 1737067200 | 18.65 | 0.16 | 0.87 | 18.44 | 18.68 | 18.07 | 690726 |
| 1736980800 | 18.49 | 0.58 | 3.24 | 18.32 | 18.7 | 18.3 | 737476 |
| 1736894400 | 17.91 | 0.55 | 3.17 | 17.97 | 18.04 | 17.68 | 495639 |
| 1736808000 | 17.36 | -0.22 | -1.25 | 16.9 | 17.38 | 16.55 | 825586 |
| 1736548800 | 17.58 | 0.49 | 2.87 | 17.52 | 17.78 | 17.13 | 636368 |
| 1736462400 | 17.09 | -0.34 | -1.95 | 17.16 | 17.55 | 16.93 | 702893 |
| 1736376000 | 17.43 | -0.48 | -2.68 | 17.72 | 17.82 | 17.16 | 563782 |
| 1736289600 | 17.91 | -1.09 | -5.74 | 18.72 | 18.72 | 17.85 | 1103334 |
| 1736203200 | 19 | 0.74 | 4.05 | 18.41 | 19.05 | 18.36 | 753276 |
| 1735944000 | 18.26 | 0.19 | 1.05 | 18.04 | 18.39 | 17.94 | 398373 |
| 1735857600 | 18.07 | 0.75 | 4.33 | 17.91 | 18.16 | 17.81 | 617148 |
| 1735684800 | 17.32 | -0.16 | -0.92 | 17.77 | 17.84 | 17.28 | 382351 |
| 1735598400 | 17.48 | -0.07 | -0.40 | 17.23 | 17.61 | 16.92 | 733540 |
| 1735339200 | 17.55 | -0.85 | -4.62 | 17.91 | 17.91 | 17.32 | 523334 |
| 1735069200 | 18.4 | 1.12 | 6.48 | 18 | 18.42 | 17.93 | 356495 |
| 1734993600 | 17.28 | -0.64 | -3.57 | 17.75 | 17.75 | 17.17 | 753370 |
| 1734734400 | 17.92 | 0.01 | 0.06 | 17.66 | 18.18 | 17.65 | 919946 |
| 1734648000 | 17.91 | -0.82 | -4.38 | 19.05 | 19.16 | 17.76 | 1600990 |
| 1734561600 | 18.73 | -1.18 | -5.93 | 19.53 | 19.59 | 18.63 | 2087913 |
| 1734475200 | 19.91 | 0.18 | 0.91 | 20.1 | 20.23 | 19.71 | 702171 |
| 1734388800 | 19.73 | 0.76 | 4.01 | 19.45 | 20.14 | 19.45 | 1659901 |
| 1734129600 | 18.97 | 0.33 | 1.77 | 18.72 | 19.02 | 18.59 | 1114067 |
| 1734043200 | 18.64 | -0.28 | -1.48 | 18.92 | 19.13 | 18.5 | 1432727 |
| 1733956800 | 18.92 | 0.94 | 5.23 | 18.39 | 18.99 | 18.37 | 983748 |
| 1733870400 | 17.98 | 0.05 | 0.28 | 18.26 | 18.33 | 17.56 | 3304595 |
| 1733784000 | 17.93 | -0.98 | -5.18 | 18.48 | 18.71 | 17.92 | 1576070 |
| 1733524800 | 18.91 | 0.41 | 2.22 | 18.54 | 18.99 | 18.41 | 1679573 |
| 1733438400 | 18.5 | 0.04 | 0.22 | 19.15 | 19.34 | 18.26 | 2404863 |
| 1733352000 | 18.46 | 0.64 | 3.59 | 17.86 | 18.51 | 17.65 | 989074 |
| 1733265600 | 17.82 | -0.03 | -0.17 | 17.57 | 17.97 | 17.46 | 790713 |
| 1733179200 | 17.85 | -0.32 | -1.76 | 17.91 | 18.19 | 17.62 | 787433 |
| 1732920000 | 18.17 | 0.47 | 2.66 | 18.15 | 18.44 | 18.09 | 704244 |
| 1732833600 | 17.7 | -0.32 | -1.78 | 17.83 | 17.89 | 17.67 | 382359 |
| 1732747200 | 18.02 | 1.05 | 6.19 | 17.64 | 18.16 | 17.58 | 951365 |
| 1732660800 | 16.97 | -0.75 | -4.23 | 17.19 | 17.68 | 16.87 | 1724743 |
| 1732574400 | 17.72 | -0.79 | -4.27 | 18.18 | 18.18 | 17.61 | 1800769 |
| 1732315200 | 18.51 | 0.17 | 0.93 | 18.25 | 18.62 | 18.14 | 1419707 |
| 1732228800 | 18.34 | 0.73 | 4.15 | 18.14 | 18.52 | 17.86 | 1763464 |
| 1732142400 | 17.61 | 0.33 | 1.91 | 17.69 | 17.74 | 17.4 | 1111948 |
| 1732056000 | 17.28 | 0.19 | 1.11 | 17.08 | 17.57 | 17.04 | 1460419 |
| 1731969600 | 17.09 | 0.02 | 0.12 | 16.89 | 17.3 | 16.73 | 1093167 |
| 1731710400 | 17.07 | 0.74 | 4.53 | 16.629999 | 17.09 | 16.379999 | 1043827 |
| 1731624000 | 16.329999 | -0.43 | -2.57 | 17.07 | 17.15 | 16.329999 | 1719593 |
| 1731537600 | 16.76 | 0.06 | 0.36 | 16.78 | 17.45 | 16.69 | 2961689 |
| 1731451200 | 16.7 | 0.44 | 2.71 | 16.07 | 16.79 | 15.9 | 1997564 |
| 1731364800 | 16.26 | 1.94 | 13.55 | 15.26 | 16.329999 | 15.24 | 2246162 |
| 1731105600 | 14.32 | 0.02 | 0.14 | 14.24 | 14.43 | 14.13 | 741392 |
| 1731019200 | 14.3 | 0.05 | 0.35 | 13.99 | 14.36 | 13.93 | 693328 |
| 1730932800 | 14.25 | 1.3 | 10.04 | 13.87 | 14.27 | 13.72 | 1405911 |
| 1730846400 | 12.95 | 0.41 | 3.27 | 12.92 | 13.13 | 12.81 | 624952 |
| 1730760000 | 12.54 | -0.37 | -2.87 | 12.78 | 12.81 | 12.53 | 552137 |
| 1730497200 | 12.91 | -0.14 | -1.07 | 13.08 | 13.34 | 12.82 | 966555 |
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
