Premium
CI Galaxy Bitcoin ETF (BTCX.B)
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 |
|---|---|---|---|---|---|---|---|
| 1736808000 | 19.83 | -0.28 | -1.39 | 19.26 | 19.87 | 18.94 | 458341 |
| 1736548800 | 20.11 | 0.63 | 3.23 | 20 | 20.34 | 19.55 | 394363 |
| 1736462400 | 19.48 | -0.4 | -2.01 | 19.57 | 20.06 | 19.33 | 300865 |
| 1736376000 | 19.88 | -0.53 | -2.60 | 20.24 | 20.33 | 19.6 | 628013 |
| 1736289600 | 20.41 | -1.18 | -5.47 | 21.28 | 21.28 | 20.32 | 651057 |
| 1736203200 | 21.59 | 0.67 | 3.20 | 20.92 | 21.73 | 20.85 | 660187 |
| 1735944000 | 20.92 | 0.28 | 1.36 | 20.63 | 21.07 | 20.51 | 446692 |
| 1735857600 | 20.64 | 0.85 | 4.30 | 20.49 | 20.76 | 20.4 | 522942 |
| 1735684800 | 19.79 | -0.12 | -0.60 | 20.27 | 20.34 | 19.75 | 289049 |
| 1735598400 | 19.91 | -0.12 | -0.60 | 19.67 | 20.05 | 19.35 | 460647 |
| 1735339200 | 20.03 | -0.89 | -4.25 | 20.42 | 20.42 | 19.83 | 373666 |
| 1735069200 | 20.92 | 1.28 | 6.52 | 20.45 | 20.96 | 20.43 | 330963 |
| 1734993600 | 19.64 | -0.74 | -3.63 | 20.26 | 20.26 | 19.55 | 506762 |
| 1734734400 | 20.38 | -0.01 | -0.05 | 20.09 | 20.66 | 20.07 | 778302 |
| 1734648000 | 20.39 | -1.01 | -4.72 | 21.66 | 21.71 | 20.22 | 1517526 |
| 1734561600 | 21.4 | -1.1 | -4.89 | 22.09 | 22.16 | 21.27 | 1470540 |
| 1734475200 | 22.5 | 0.28 | 1.26 | 22.67 | 22.81 | 22.27 | 618556 |
| 1734388800 | 22.22 | 0.89 | 4.17 | 21.88 | 22.61 | 21.88 | 777408 |
| 1734129600 | 21.33 | 0.39 | 1.86 | 21.04 | 21.36 | 20.91 | 572928 |
| 1734043200 | 20.94 | -0.2 | -0.95 | 21.16 | 21.41 | 20.78 | 625161 |
| 1733956800 | 21.14 | 1 | 4.97 | 20.64 | 21.22 | 20.58 | 710182 |
| 1733870400 | 20.14 | 0.08 | 0.40 | 20.46 | 20.52 | 19.67 | 920067 |
| 1733784000 | 20.06 | -1.11 | -5.24 | 20.59 | 20.86 | 20.05 | 926199 |
| 1733524800 | 21.17 | 0.7 | 3.42 | 20.66 | 21.28 | 20.53 | 579090 |
| 1733438400 | 20.47 | -0.03 | -0.15 | 21.21 | 21.43 | 20.23 | 1131174 |
| 1733352000 | 20.5 | 0.67 | 3.38 | 19.82 | 20.56 | 19.62 | 531538 |
| 1733265600 | 19.83 | 0.04 | 0.20 | 19.46 | 19.95 | 19.35 | 518659 |
| 1733179200 | 19.79 | -0.31 | -1.54 | 19.87 | 20.22 | 19.55 | 569716 |
| 1732920000 | 20.1 | 0.52 | 2.66 | 20.1 | 20.43 | 20 | 550658 |
| 1732833600 | 19.58 | -0.38 | -1.90 | 19.74 | 19.79 | 19.56 | 293841 |
| 1732747200 | 19.96 | 1.12 | 5.94 | 19.57 | 20.11 | 19.53 | 645237 |
| 1732660800 | 18.84 | -0.7 | -3.58 | 19.13 | 19.63 | 18.78 | 879741 |
| 1732574400 | 19.54 | -0.9 | -4.40 | 20.01 | 20.04 | 19.43 | 1193091 |
| 1732315200 | 20.44 | 0.2 | 0.99 | 20.1 | 20.55 | 20.01 | 853874 |
| 1732228800 | 20.24 | 0.82 | 4.22 | 20 | 20.39 | 19.65 | 941181 |
| 1732142400 | 19.42 | 0.36 | 1.89 | 19.53 | 19.6 | 19.23 | 842157 |
| 1732056000 | 19.06 | 0.14 | 0.74 | 18.89 | 19.37 | 18.8 | 951379 |
| 1731969600 | 18.92 | -0.08 | -0.42 | 18.76 | 19.18 | 18.53 | 784933 |
| 1731710400 | 19 | 0.87 | 4.80 | 18.52 | 19 | 18.23 | 512749 |
| 1731624000 | 18.13 | -0.38 | -2.05 | 18.86 | 18.95 | 18.07 | 722543 |
| 1731537600 | 18.51 | 0.11 | 0.60 | 18.53 | 19.26 | 18.43 | 1781093 |
| 1731451200 | 18.4 | 0.52 | 2.91 | 17.7 | 18.48 | 17.52 | 1142819 |
| 1731364800 | 17.88 | 2.15 | 13.67 | 16.82 | 17.96 | 16.79 | 1380463 |
| 1731105600 | 15.73 | 0.09 | 0.58 | 15.63 | 15.86 | 15.51 | 617945 |
| 1731019200 | 15.64 | 0 | 0.00 | 15.31 | 15.68 | 15.22 | 667064 |
| 1730932800 | 15.64 | 1.5 | 10.61 | 15.25 | 15.7 | 15.09 | 1192461 |
| 1730846400 | 14.14 | 0.37 | 2.69 | 14.13 | 14.38 | 14 | 642122 |
| 1730760000 | 13.77 | -0.45 | -3.16 | 14.03 | 14.05 | 13.74 | 642693 |
| 1730497200 | 14.22 | -0.12 | -0.84 | 14.39 | 14.68 | 14.12 | 1003429 |
| 1730410800 | 14.34 | -0.36 | -2.45 | 14.71 | 14.73 | 14.33 | 397162 |
| 1730324400 | 14.7 | -0.22 | -1.47 | 14.73 | 14.86 | 14.66 | 336238 |
| 1730238000 | 14.92 | 0.68 | 4.78 | 14.55 | 15.1 | 14.53 | 1377125 |
| 1730151600 | 14.24 | 0.58 | 4.25 | 14.09 | 14.3 | 14.01 | 708615 |
| 1729892400 | 13.66 | -0.26 | -1.87 | 13.85 | 14.05 | 13.47 | 909938 |
| 1729806000 | 13.92 | 0.39 | 2.88 | 13.74 | 13.93 | 13.73 | 477649 |
| 1729719600 | 13.53 | -0.19 | -1.38 | 13.56 | 13.65 | 13.29 | 522297 |
| 1729633200 | 13.72 | -0.08 | -0.58 | 13.64 | 13.78 | 13.56 | 323440 |
| 1729546800 | 13.8 | -0.17 | -1.22 | 13.84 | 13.84 | 13.63 | 372310 |
| 1729287600 | 13.97 | 0.4 | 2.95 | 13.78 | 14.04 | 13.77 | 621208 |
| 1729201200 | 13.57 | -0.14 | -1.02 | 13.6 | 13.73 | 13.53 | 459808 |
| 1729114800 | 13.71 | 0.09 | 0.66 | 13.76 | 13.86 | 13.65 | 280732 |
| 1729028400 | 13.62 | 0.84 | 6.57 | 13.38 | 13.81 | 13.19 | 775277 |
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
