Premium
Fidelity Advantage Bitcoin ETF (FBTC.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 |
|---|---|---|---|---|---|---|---|
| 1740523200 | 29.01 | -2.1 | -6.75 | 29.46 | 29.46 | 28.7 | 35500 |
| 1740436800 | 31.11 | -0.22 | -0.70 | 31.11 | 31.11 | 31.11 | 180 |
| 1740177600 | 31.33 | -1.23 | -3.78 | 32.645 | 32.659999 | 31.33 | 54801 |
| 1740091200 | 32.56 | 0.77 | 2.42 | 32.56 | 32.56 | 32.56 | 0 |
| 1740004800 | 31.79 | 0.71 | 2.28 | 31.76 | 31.79 | 31.7 | 432 |
| 1739918400 | 31.08 | -1.1 | -3.42 | 31.61 | 31.61 | 31.02 | 3501 |
| 1739572800 | 32.18 | 0.4 | 1.26 | 32 | 32.56 | 32 | 4540 |
| 1739486400 | 31.78 | -0.28 | -0.87 | 31.7 | 31.78 | 31.7 | 5565 |
| 1739400000 | 32.06 | 0.61 | 1.94 | 31.4 | 32.06 | 31.4 | 519 |
| 1739313600 | 31.45 | -0.74 | -2.30 | 32.08 | 32.08 | 31.43 | 3700 |
| 1739227200 | 32.189999 | 0.58 | 1.83 | 32.29 | 32.29 | 32.17 | 1134 |
| 1738968000 | 31.61 | -0.41 | -1.28 | 32.95 | 32.95 | 31.61 | 3000 |
| 1738881600 | 32.02 | -0.15 | -0.47 | 32.13 | 32.13 | 31.85 | 2001 |
| 1738795200 | 32.17 | -0.5 | -1.53 | 32.27 | 32.27 | 32.17 | 600 |
| 1738708800 | 32.67 | -0.88 | -2.62 | 32.64 | 32.97 | 32.64 | 600 |
| 1738622400 | 33.549999 | 0.01 | 0.03 | 31.34 | 33.549999 | 31.34 | 4965 |
| 1738363200 | 33.54 | -1.21 | -3.48 | 34.43 | 34.69 | 33.54 | 22623 |
| 1738276800 | 34.75 | 0.27 | 0.78 | 34.75 | 34.75 | 34.75 | 90 |
| 1738190400 | 34.48 | 1.05 | 3.14 | 34.25 | 34.48 | 34.25 | 125 |
| 1738104000 | 33.43 | -0.06 | -0.18 | 33.9 | 33.92 | 33.43 | 5903 |
| 1738017600 | 33.49 | -0.85 | -2.48 | 33.33 | 33.65 | 32.83 | 10142 |
| 1737758400 | 34.34 | 0.18 | 0.53 | 34.94 | 35.36 | 34.34 | 1400 |
| 1737672000 | 34.16 | -0.3 | -0.87 | 34.71 | 35.12 | 34.15 | 10564 |
| 1737585600 | 34.46 | -0.63 | -1.80 | 34.46 | 34.46 | 34.46 | 1 |
| 1737499200 | 35.09 | 0.72 | 2.09 | 35.11 | 35.11 | 35.09 | 252 |
| 1737412800 | 34.37 | -0.28 | -0.81 | 35.57 | 35.57 | 33.69 | 22701 |
| 1737153600 | 34.65 | 1.43 | 4.30 | 34.08 | 34.65 | 34.06 | 3233 |
| 1737067200 | 33.22 | 0.29 | 0.88 | 32.86 | 33.22 | 32.86 | 1806 |
| 1736980800 | 32.93 | 1.03 | 3.23 | 32.63 | 33.13 | 32.63 | 1200 |
| 1736894400 | 31.9 | 0.99 | 3.20 | 31.99 | 31.99 | 31.9 | 1200 |
| 1736808000 | 30.91 | -0.42 | -1.34 | 30 | 30.91 | 30 | 104 |
| 1736548800 | 31.33 | 0.96 | 3.16 | 31.14 | 31.4 | 31.14 | 753 |
| 1736462400 | 30.37 | -0.68 | -2.19 | 30.94 | 30.94 | 30.14 | 7805 |
| 1736376000 | 31.05 | -0.86 | -2.70 | 31.45 | 31.45 | 30.78 | 8700 |
| 1736289600 | 31.91 | -1.85 | -5.48 | 32.18 | 32.2 | 31.75 | 7925 |
| 1736203200 | 33.76 | 1.23 | 3.78 | 33.76 | 33.76 | 33.76 | 22 |
| 1735944000 | 32.53 | 0.37 | 1.15 | 32.59 | 32.59 | 32.53 | 507 |
| 1735857600 | 32.159999 | 1.28 | 4.15 | 32.31 | 32.31 | 32.159999 | 3400 |
| 1735684800 | 30.88 | 0.6 | 1.98 | 30.92 | 30.92 | 30.87 | 6422 |
| 1735598400 | 30.28 | -0.92 | -2.95 | 30.6 | 30.6 | 30.28 | 13361 |
| 1735339200 | 31.2 | -1.56 | -4.76 | 31.85 | 31.85 | 30.82 | 52244 |
| 1735069200 | 32.759999 | 1.98 | 6.43 | 32.17 | 32.759999 | 32.17 | 5441 |
| 1734993600 | 30.78 | -1.09 | -3.42 | 30.79 | 30.9 | 30.7 | 4876 |
| 1734734400 | 31.87 | -0.05 | -0.16 | 31.65 | 32 | 31.47 | 2450 |
| 1734648000 | 31.92 | -1.55 | -4.63 | 32.33 | 32.33 | 31.9 | 7500 |
| 1734561600 | 33.47 | -1.82 | -5.16 | 34.53 | 34.63 | 33.17 | 7359 |
| 1734475200 | 35.29 | 0.28 | 0.80 | 35.63 | 35.65 | 34.98 | 19725 |
| 1734388800 | 35.01 | 1.39 | 4.13 | 34.84 | 35.55 | 34.84 | 4839 |
| 1734129600 | 33.62 | 0.54 | 1.63 | 33.5 | 33.62 | 33.5 | 127 |
| 1734043200 | 33.08 | -0.47 | -1.40 | 33.5 | 33.84 | 33.08 | 700 |
| 1733956800 | 33.549999 | 1.59 | 4.97 | 33 | 33.549999 | 33 | 205 |
| 1733870400 | 31.96 | 0.16 | 0.50 | 31.7 | 31.96 | 31.54 | 1373 |
| 1733784000 | 31.8 | -1.81 | -5.39 | 32.79 | 33 | 31.8 | 1669 |
| 1733524800 | 33.61 | 1.22 | 3.77 | 32.75 | 33.64 | 32.75 | 1250 |
| 1733438400 | 32.39 | -0.36 | -1.10 | 34.06 | 34.18 | 32.39 | 3867 |
| 1733352000 | 32.75 | 1.11 | 3.51 | 31.85 | 32.77 | 31.56 | 800 |
| 1733265600 | 31.64 | -0.01 | -0.03 | 31.6 | 31.64 | 31.49 | 538 |
| 1733179200 | 31.65 | -0.73 | -2.25 | 31.57 | 31.65 | 31.48 | 212 |
| 1732920000 | 32.38 | 0.97 | 3.09 | 32.24 | 32.38 | 32.24 | 3000 |
| 1732833600 | 31.41 | -0.55 | -1.72 | 31.64 | 31.64 | 31.41 | 11610 |
| 1732747200 | 31.96 | 1.75 | 5.79 | 32.09 | 32.09 | 31.96 | 2405 |
| 1732660800 | 30.21 | -1.14 | -3.64 | 31.3 | 31.3 | 30.21 | 400 |
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
