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 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 18.92 | -0.62 | -3.17 | 19.53 | 19.69 | 18.92 | 39321 |
| 1738276800 | 19.54 | 0.11 | 0.57 | 19.57 | 19.81 | 19.54 | 12111 |
| 1738190400 | 19.43 | 0.57 | 3.02 | 19.01 | 19.44 | 18.97 | 18295 |
| 1738104000 | 18.86 | -0.05 | -0.26 | 19.06 | 19.24 | 18.86 | 14035 |
| 1738017600 | 18.91 | -0.68 | -3.47 | 18.76 | 19.01 | 18.46 | 40425 |
| 1737758400 | 19.59 | 0.34 | 1.77 | 19.62 | 19.95 | 19.58 | 41564 |
| 1737672000 | 19.25 | -0.18 | -0.93 | 19.09 | 19.86 | 19.09 | 110504 |
| 1737585600 | 19.43 | -0.37 | -1.87 | 19.43 | 19.55 | 19.31 | 12881 |
| 1737499200 | 19.8 | 0.42 | 2.17 | 19.6 | 19.96 | 19.22 | 21679 |
| 1737412800 | 19.38 | -0.17 | -0.87 | 20.06 | 20.12 | 18.81 | 120107 |
| 1737153600 | 19.55 | 0.8 | 4.27 | 19.14 | 19.69 | 19.09 | 913346 |
| 1737067200 | 18.75 | 0.19 | 1.02 | 18.5 | 18.76 | 18.19 | 51375 |
| 1736980800 | 18.56 | 0.56 | 3.11 | 18.37 | 18.76 | 18.37 | 23876 |
| 1736894400 | 18 | 0.56 | 3.21 | 18.03 | 18.1 | 17.86 | 26215 |
| 1736808000 | 17.44 | -0.23 | -1.30 | 16.91 | 17.44 | 16.76 | 20752 |
| 1736548800 | 17.67 | 0.53 | 3.09 | 17.55 | 17.83 | 17.2 | 17586 |
| 1736462400 | 17.14 | -0.35 | -2.00 | 17.2 | 17.6 | 17.02 | 32933 |
| 1736376000 | 17.49 | -0.48 | -2.67 | 17.79 | 17.85 | 17.28 | 60894 |
| 1736289600 | 17.97 | -1.07 | -5.62 | 18.78 | 18.79 | 17.91 | 26756 |
| 1736203200 | 19.04 | 0.71 | 3.87 | 18.45 | 19.09 | 18.45 | 21007 |
| 1735944000 | 18.33 | 0.17 | 0.94 | 18.1 | 18.41 | 18.05 | 38404 |
| 1735857600 | 18.16 | 0.79 | 4.55 | 18.14 | 18.23 | 17.94 | 12830 |
| 1735684800 | 17.37 | -0.19 | -1.08 | 17.82 | 17.82 | 17.37 | 21853 |
| 1735598400 | 17.56 | -0.04 | -0.23 | 17.32 | 17.65 | 17 | 54152 |
| 1735339200 | 17.6 | -0.74 | -4.03 | 17.93 | 17.93 | 17.45 | 40075 |
| 1735069200 | 18.34 | 1 | 5.77 | 18.01 | 18.39 | 18.01 | 11079 |
| 1734993600 | 17.34 | -0.6 | -3.34 | 17.79 | 17.79 | 17.21 | 122874 |
| 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 |
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
