Premium
CI Galaxy Bitcoin ETF (BTCX.U)
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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 17.94 | 0.02 | 0.11 | 17.7 | 18.12 | 17.7 | 115857 |
| 1734648000 | 17.92 | -0.96 | -5.08 | 19.07 | 19.1 | 17.9 | 156131 |
| 1734561600 | 18.88 | -1.05 | -5.27 | 19.53 | 19.58 | 18.65 | 103010 |
| 1734475200 | 19.93 | 0.18 | 0.91 | 20.1 | 20.21 | 19.74 | 23374 |
| 1734388800 | 19.75 | 0.78 | 4.11 | 19.47 | 20.1 | 19.47 | 93971 |
| 1734129600 | 18.97 | 0.34 | 1.83 | 18.71 | 19.01 | 18.61 | 209055 |
| 1734043200 | 18.63 | -0.27 | -1.43 | 18.91 | 19.09 | 18.54 | 96473 |
| 1733956800 | 18.9 | 0.91 | 5.06 | 18.41 | 18.95 | 18.36 | 89711 |
| 1733870400 | 17.99 | 0.07 | 0.39 | 18.25 | 18.3 | 17.64 | 13634 |
| 1733784000 | 17.92 | -0.97 | -5.13 | 18.48 | 18.7 | 17.92 | 32488 |
| 1733524800 | 18.89 | 0.39 | 2.11 | 18.54 | 19.02 | 18.45 | 217786 |
| 1733438400 | 18.5 | 0.02 | 0.11 | 19.15 | 19.32 | 18.26 | 41049 |
| 1733352000 | 18.48 | 0.64 | 3.59 | 17.96 | 18.49 | 17.7 | 26688 |
| 1733265600 | 17.84 | 0.01 | 0.06 | 17.57 | 17.91 | 17.51 | 31321 |
| 1733179200 | 17.83 | -0.22 | -1.22 | 17.86 | 18.15 | 17.68 | 27240 |
| 1732920000 | 18.05 | 0.37 | 2.09 | 18.16 | 18.41 | 18.05 | 13848 |
| 1732833600 | 17.68 | -0.32 | -1.78 | 17.8 | 17.8 | 17.68 | 19459 |
| 1732747200 | 18 | 1.04 | 6.13 | 17.61 | 18.15 | 17.61 | 51592 |
| 1732660800 | 16.96 | -0.75 | -4.23 | 17.17 | 17.64 | 16.96 | 70799 |
| 1732574400 | 17.71 | -0.8 | -4.32 | 18.17 | 18.17 | 17.63 | 380799 |
| 1732315200 | 18.51 | 0.17 | 0.93 | 18.24 | 18.59 | 18.13 | 187680 |
| 1732228800 | 18.34 | 0.76 | 4.32 | 18.14 | 18.48 | 17.86 | 201205 |
| 1732142400 | 17.58 | 0.32 | 1.85 | 17.63 | 17.71 | 17.42 | 83935 |
| 1732056000 | 17.26 | 0.19 | 1.11 | 17.06 | 17.52 | 17.04 | 61439 |
| 1731969600 | 17.07 | 0 | 0.00 | 16.88 | 17.28 | 16.75 | 99390 |
| 1731710400 | 17.07 | 0.75 | 4.60 | 16.64 | 17.07 | 16.399999 | 147115 |
| 1731624000 | 16.32 | -0.37 | -2.22 | 17.05 | 17.08 | 16.32 | 151533 |
| 1731537600 | 16.69 | 0 | 0.00 | 16.79 | 17.44 | 16.69 | 246291 |
| 1731451200 | 16.69 | 0.46 | 2.83 | 16.04 | 16.78 | 15.98 | 62784 |
| 1731364800 | 16.23 | 1.93 | 13.50 | 15.27 | 16.329999 | 15.27 | 75002 |
| 1731105600 | 14.3 | 0.02 | 0.14 | 14.23 | 14.39 | 14.13 | 32915 |
| 1731019200 | 14.28 | 0.05 | 0.35 | 13.98 | 14.34 | 13.92 | 26260 |
| 1730932800 | 14.23 | 1.29 | 9.97 | 13.83 | 14.26 | 13.74 | 156894 |
| 1730846400 | 12.94 | 0.4 | 3.19 | 12.98 | 13.12 | 12.8 | 98381 |
| 1730760000 | 12.54 | -0.37 | -2.87 | 12.73 | 12.81 | 12.54 | 131684 |
| 1730497200 | 12.91 | -0.12 | -0.92 | 13.11 | 13.33 | 12.88 | 195651 |
| 1730410800 | 13.03 | -0.38 | -2.83 | 13.42 | 13.42 | 13.03 | 103003 |
| 1730324400 | 13.41 | -0.15 | -1.11 | 13.38 | 13.5 | 13.35 | 137504 |
| 1730238000 | 13.56 | 0.59 | 4.55 | 13.26 | 13.72 | 13.23 | 118549 |
| 1730151600 | 12.97 | 0.5 | 4.01 | 12.81 | 13.03 | 12.78 | 36080 |
| 1729892400 | 12.47 | -0.25 | -1.97 | 12.68 | 12.82 | 12.29 | 114549 |
| 1729806000 | 12.72 | 0.36 | 2.91 | 12.58 | 12.72 | 12.57 | 21675 |
| 1729719600 | 12.36 | -0.22 | -1.75 | 12.37 | 12.46 | 12.18 | 49409 |
| 1729633200 | 12.58 | -0.07 | -0.55 | 12.48 | 12.6 | 12.47 | 24609 |
| 1729546800 | 12.65 | -0.14 | -1.09 | 12.66 | 12.66 | 12.46 | 31062 |
| 1729287600 | 12.79 | 0.34 | 2.73 | 12.64 | 12.86 | 12.64 | 24898 |
| 1729201200 | 12.45 | -0.19 | -1.50 | 12.5 | 12.59 | 12.45 | 7483 |
| 1729114800 | 12.64 | 0.15 | 1.20 | 12.62 | 12.67 | 12.55 | 21235 |
| 1729028400 | 12.49 | 0.73 | 6.21 | 12.27 | 12.61 | 12.11 | 108555 |
| 1728682800 | 11.76 | 0.64 | 5.76 | 11.45 | 11.81 | 11.45 | 16792 |
| 1728596400 | 11.12 | -0.26 | -2.28 | 11.38 | 11.38 | 10.99 | 16971 |
| 1728510000 | 11.38 | -0.23 | -1.98 | 11.56 | 11.56 | 11.36 | 17080 |
| 1728423600 | 11.61 | -0.21 | -1.78 | 11.76 | 11.76 | 11.55 | 10992 |
| 1728337200 | 11.82 | 0.19 | 1.63 | 11.75 | 12 | 11.75 | 10140 |
| 1728078000 | 11.63 | 0.26 | 2.29 | 11.46 | 11.63 | 11.46 | 3564 |
| 1727991600 | 11.37 | 0.15 | 1.34 | 11.25 | 11.37 | 11.21 | 3454 |
| 1727905200 | 11.22 | -0.3 | -2.60 | 11.36 | 11.55 | 11.2 | 12358 |
| 1727818800 | 11.52 | -0.32 | -2.70 | 11.81 | 11.81 | 11.52 | 55422 |
| 1727732400 | 11.84 | -0.41 | -3.35 | 11.95 | 11.95 | 11.77 | 4967 |
| 1727473200 | 12.25 | 0.17 | 1.41 | 12.24 | 12.41 | 12.19 | 76135 |
| 1727386800 | 12.08 | 0.28 | 2.37 | 12.06 | 12.22 | 12.06 | 20464 |
| 1727300400 | 11.8 | -0.19 | -1.58 | 11.8 | 11.8 | 11.79 | 6111 |
| 1727214000 | 11.99 | 0.18 | 1.52 | 11.85 | 11.99 | 11.81 | 7473 |
| 1727127600 | 11.81 | 0.08 | 0.68 | 11.77 | 11.86 | 11.77 | 13608 |
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
